光罩 (2338)-元大-新竹經國券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
53.0
漲跌
▲0.3
漲幅
+0.57%
成交量
913張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.1	52.63	1	52.40	53.00	0.1	952	0.01%
2024/12/02	1.1	52.82	0	0.00	52.70	1.1	951	0.11%
2024/11/29	0.5	53.98	0	0.00	53.60	0.5	968	0.05%
2024/11/28	8.4	54.22	2	53.10	54.00	6.4	1,000	0.64%
2024/11/27	1.1	55.62	0	0.00	55.20	1.1	1,001	0.11%
2024/11/26	5	56.72	5.1	56.80	56.60	-0.1	1,003	0.00%
2024/11/25	0	0.00	4	57.00	57.00	-4	1,008	-0.40%
2024/11/22	2	56.25	1.2	55.41	55.70	0.8	1,011	0.08%
2024/11/21	5.1	54.20	1.1	54.13	54.40	4	1,017	0.39%
2024/11/20	1.1	54.70	1	54.20	54.30	0.1	1,019	0.01%
2024/11/19	0.1	55.40	0	0.00	55.20	0.1	1,024	0.00%
2024/11/18	0	0.00	0	54.90	55.20	0	1,033	0.00%
2024/11/15	0	0.00	1	56.50	55.80	-1	1,032	-0.10%
2024/11/14	0.1	55.10	0	0.00	55.20	0.1	1,042	0.00%
2024/11/13	0.1	55.70	0.1	56.20	56.00	0	1,050	0.00%
2024/11/12	2.1	55.70	0	0.00	55.70	2.1	1,051	0.20%
2024/11/11	1.2	56.85	0	0.00	57.00	1.2	1,049	0.11%
2024/11/08	5.1	56.70	0	0.00	57.00	5.1	1,075	0.47%
2024/11/07	4	58.00	3.4	58.23	58.20	0.6	1,089	0.05%
2024/11/06	3	56.27	3	55.70	55.40	0	1,109	0.00%
2024/11/05	2.4	55.99	1	56.00	56.00	1.4	1,152	0.12%
2024/11/04	2.1	57.00	0	57.00	55.70	2.1	1,240	0.17%
2024/11/01	2	56.00	0.1	56.70	57.40	1.9	1,303	0.15%
2024/10/30	1	55.20	0.1	55.70	55.30	1	1,332	0.07%
2024/10/29	1.2	55.79	4	55.55	55.20	-2.9	1,340	-0.21%
2024/10/28	1.1	57.18	1	56.30	56.60	0.1	1,330	0.00%
2024/10/25	2.1	57.79	0	0.00	57.30	2.1	1,339	0.16%
2024/10/24	1	58.89	0.1	58.60	57.80	1	1,344	0.07%
2024/10/23	3	58.20	0	0.00	58.10	3	1,341	0.22%
2024/10/21	0	0.00	0.1	58.30	58.50	-0.1	1,395	0.00%
2024/10/18	1.1	57.32	5	58.90	57.30	-4	1,470	-0.27%
2024/10/17	5.1	58.00	0	0.00	58.00	5.1	1,524	0.33%
2024/10/16	2.3	57.51	1.1	58.10	57.50	1.2	1,600	0.07%
2024/10/15	0.1	58.50	0	0.00	58.30	0.1	1,643	0.00%
2024/10/11	0	0.00	0.4	59.20	58.70	-0.4	1,759	-0.02%
2024/10/09	30.1	60.00	0	0.00	58.70	30.1	2,030	1.48%
2024/10/07	2	59.90	5.1	60.12	60.60	-3.1	2,072	-0.15%
2024/09/30	0.1	58.70	0	0.00	58.30	0.1	2,299	0.00%
2024/09/27	40.1	59.17	17.1	59.54	59.30	23	2,327	0.99%
2024/09/26	2	58.00	0.2	58.03	57.80	1.9	2,323	0.08%
2024/09/25	0	0.00	10.1	58.20	58.10	-10.1	2,352	-0.43%
2024/09/24	1.1	57.19	0	0.00	57.30	1.1	2,362	0.05%
2024/09/23	0	57.60	4.1	57.58	57.50	-4.1	2,393	-0.17%
2024/09/20	12	57.81	11	57.38	56.90	1	2,448	0.04%
2024/09/19	2	56.60	0	0.00	56.70	2	2,549	0.08%
2024/09/18	1.1	56.41	0	0.00	56.30	1.1	2,659	0.04%
2024/09/16	1	57.00	1.1	57.00	57.10	-0.1	2,940	0.00%
2024/09/13	1.1	56.01	1.1	56.03	56.50	0.1	3,132	0.00%
2024/09/12	0	0.00	0.2	56.70	56.80	-0.2	3,141	0.00%
2024/09/11	0.1	55.60	0	0.00	55.20	0.1	3,150	0.00%
2024/09/10	0.2	56.60	4	56.55	56.00	-3.8	3,193	-0.12%
2024/09/09	0.1	57.70	0.1	58.30	58.50	0	3,208	0.00%
2024/09/06	4.1	57.98	0	0.00	58.40	4.1	3,254	0.12%
2024/09/05	3	58.50	0	0.00	58.30	3	3,266	0.09%
2024/09/04	7.2	58.22	0	0.00	58.70	7.2	3,268	0.22%
2024/09/03	0.1	63.10	0	0.00	62.70	0.1	3,278	0.00%
2024/09/02	4.1	63.38	3	63.83	63.30	1.1	3,282	0.03%
2024/08/27	3	63.77	3	63.10	63.10	0	3,255	0.00%
2024/08/26	1	64.10	2.1	64.15	63.60	-1.1	3,269	-0.03%
2024/08/23	3.1	62.00	0.1	62.80	63.10	3	3,293	0.09%
2024/08/22	0.1	63.50	2	63.20	63.50	-1.9	3,397	-0.06%
2024/08/20	2	63.80	1	64.70	63.80	1	3,472	0.03%
2024/08/16	0	63.30	0.1	63.70	63.00	0	3,493	0.00%
2024/08/15	1	62.50	1	63.60	62.90	0	3,515	0.00%
2024/08/14	3	63.57	1	63.20	63.10	2	3,562	0.06%
2024/08/13	0	0.00	0.6	63.20	63.00	-0.6	3,600	-0.02%
2024/08/12	2	62.60	9.1	63.28	63.20	-7.1	3,604	-0.20%
2024/08/09	6.6	61.99	0.1	62.40	61.40	6.6	3,594	0.18%
2024/08/08	7.1	60.32	2	59.75	60.20	5.1	3,577	0.14%
2024/08/07	6.1	62.80	16.1	63.04	63.20	-10	3,546	-0.28%
2024/08/06	18.3	58.57	15.1	60.81	60.80	3.3	3,532	0.09%
2024/08/05	9.2	63.14	1	62.90	62.80	8.2	3,513	0.23%
2024/08/02	8.1	70.78	5.5	70.51	69.70	2.6	3,676	0.07%
2024/08/01	4	72.85	1	73.20	72.30	3	3,819	0.08%
2024/07/31	5	71.60	0	0.00	71.20	5	3,810	0.13%
2024/07/30	0	70.50	0.1	71.53	71.50	-0.1	3,810	0.00%
2024/07/29	6.1	71.02	10.3	70.53	70.50	-4.2	3,793	-0.11%
2024/07/26	2	71.89	1.1	70.34	72.70	0.9	3,769	0.02%
2024/07/23	3	73.47	1	74.07	73.10	2	3,750	0.05%
2024/07/22	26	73.72	27	74.08	73.20	-1	3,732	-0.03%
2024/07/19	22.3	77.15	27.3	76.48	76.10	-5	3,687	-0.13%
2024/07/18	1	78.51	4	78.70	79.60	-3	3,614	-0.08%
2024/07/17	5.2	82.27	2	81.95	81.10	3.2	3,555	0.09%
2024/07/16	15	83.18	0	0.00	81.90	15	3,499	0.43%
2024/07/15	5	81.66	0	0.00	81.60	5	3,468	0.14%
2024/07/12	9	83.39	6.3	83.07	82.30	2.7	3,428	0.08%
2024/07/11	22.1	83.72	14	82.99	83.60	8.1	3,353	0.24%
2024/07/10	3	78.90	0	0.00	78.70	3	3,100	0.10%
2024/07/09	0.4	78.60	9	77.80	78.60	-8.7	3,091	-0.28%
2024/07/08	8	80.30	4	80.15	79.90	4	3,068	0.13%
2024/07/05	3.5	80.76	10	80.29	81.00	-6.5	3,026	-0.21%
2024/07/04	3.5	80.18	14	80.13	80.20	-10.5	2,994	-0.35%
2024/07/03	2.1	78.69	0	0.00	77.50	2.1	2,956	0.07%
2024/07/02	0.3	76.52	1	76.40	76.60	-0.7	2,929	-0.03%
2024/07/01	7	77.51	0	78.10	76.00	7	2,917	0.24%
2024/06/28	0.1	76.30	0.1	76.30	76.10	0	2,883	0.00%
2024/06/27	6.1	75.34	0.2	75.60	74.80	5.9	2,873	0.20%
2024/06/26	1	76.61	0	0.00	76.60	1	2,838	0.04%
2024/06/25	3	76.30	4.2	77.57	78.60	-1.2	2,787	-0.04%
2024/06/24	3	78.70	1	80.00	78.30	2	2,673	0.07%
2024/06/21	7.3	79.88	21.3	81.90	80.50	-14	2,569	-0.55%
2024/06/20	7.2	77.27	22.3	77.04	80.20	-15	2,283	-0.66%
2024/06/19	0.5	73.73	0	0.00	73.00	0.5	2,094	0.03%
2024/06/18	0	73.50	1	73.51	73.60	-1	2,085	-0.05%
2024/06/17	5	74.52	20.1	74.81	74.20	-15.1	2,079	-0.72%
2024/06/14	5.4	73.01	1	72.90	72.90	4.4	2,034	0.22%
2024/06/13	1	74.30	8	74.11	74.40	-7	1,999	-0.35%
2024/06/12	1	73.10	0	0.00	73.50	1	1,958	0.05%
2024/06/07	0	0.00	2.6	72.93	73.30	-2.6	1,961	-0.13%
2024/06/06	0	71.10	1	70.80	70.70	-1	1,956	-0.05%
2024/06/05	2	71.30	0	0.00	71.30	2	1,954	0.10%
2024/06/04	2	71.90	8	71.74	71.20	-6	1,974	-0.30%
2024/05/31	1	71.00	0	0.00	71.50	1	1,994	0.05%
2024/05/30	0	0.00	2	71.45	71.20	-2	1,991	-0.10%
2024/05/29	3	72.67	2	73.10	72.30	1	1,987	0.05%
2024/05/28	4	74.45	5	74.46	73.70	-1	1,957	-0.05%
2024/05/27	1	73.60	24.1	71.59	73.60	-23.1	1,846	-1.25%
2024/05/24	1	69.50	1	71.00	71.00	0	1,790	0.00%
2024/05/23	0.1	70.70	0	0.00	70.40	0.1	1,842	0.00%
2024/05/22	1	71.70	0	0.00	71.50	1	1,856	0.05%
2024/05/21	0	71.60	7.1	71.78	71.80	-7	1,847	-0.38%
2024/05/20	4	71.55	15.1	71.21	71.30	-11.1	1,828	-0.60%
2024/05/17	10	70.25	3	70.20	70.00	7	1,773	0.39%
2024/05/16	2	69.15	0	69.40	69.30	2	1,743	0.11%
2024/05/15	20	68.70	0	0.00	68.50	20	1,749	1.14%
2024/05/13	0	68.30	0	68.94	68.50	0	1,751	0.00%
2024/05/10	1.1	69.29	0	0.00	68.50	1.1	1,735	0.06%
2024/05/09	5.1	71.17	8.2	70.55	69.70	-3.2	1,698	-0.19%
2024/05/08	16.1	73.02	17.1	73.55	70.30	-1	1,626	-0.06%
2024/05/07	0	0.00	35.3	75.11	75.70	-35.3	1,392	-2.54%
2024/05/06	0	0.00	1	68.60	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	0	68.20	68.20	0	1,205	0.00%
2024/05/02	0	67.50	0	0.00	67.80	0	1,199	0.00%
2024/04/29	0	0.00	0.2	66.91	67.50	-0.2	1,210	-0.02%
2024/04/26	0	0.00	0	66.90	66.30	0	1,216	0.00%
2024/04/25	0.1	66.40	1	66.80	66.60	-0.9	1,231	-0.07%
2024/04/24	1	66.30	2.1	66.54	66.90	-1.1	1,237	-0.09%
2024/04/23	10	64.50	0	64.60	64.60	10	1,248	0.80%
2024/04/22	4.1	64.28	0	0.00	63.60	4.1	1,252	0.32%
2024/04/19	17.1	65.85	2	65.50	65.50	15.1	1,231	1.23%
2024/04/18	0.2	68.40	0	0.00	68.10	0.2	1,192	0.02%
2024/04/17	0	0.00	0.6	68.59	68.40	-0.6	1,193	-0.05%
2024/04/16	0	67.80	0	0.00	67.60	0	1,195	0.00%
2024/04/15	0	69.80	0	0.00	69.30	0	1,193	0.00%
2024/04/12	3	71.30	0	0.00	70.80	3	1,211	0.25%
2024/04/11	10	71.00	1	70.50	71.50	9	1,194	0.75%
2024/04/10	10	72.10	2	72.00	71.60	8	1,184	0.68%
2024/04/09	2	70.60	31.2	70.40	71.20	-29.2	1,144	-2.55%
2024/04/08	0	68.80	0	0.00	68.40	0	1,075	0.00%
2024/04/03	0	0.00	1	69.30	69.30	-1	1,074	-0.09%
2024/04/02	0	0.00	0	69.00	69.00	0	1,080	0.00%
2024/03/29	0.5	68.00	0.3	68.00	68.00	0.2	1,087	0.02%
2024/03/27	2	67.05	0.2	67.30	67.20	1.8	1,101	0.16%
2024/03/26	0	67.50	0	0.00	67.00	0	1,105	0.00%
2024/03/25	3.2	68.58	3	68.00	68.00	0.2	1,107	0.02%
2024/03/21	0	67.80	0.1	68.17	68.30	-0.1	1,128	-0.01%
2024/03/20	1	67.50	0	0.00	67.50	1	1,141	0.09%
2024/03/19	1	67.90	0	68.20	67.90	1	1,158	0.08%
2024/03/18	1	67.80	0.1	68.00	67.80	0.9	1,157	0.08%
2024/03/14	1	69.07	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1.6	68.63	0	0.00	68.50	1.6	1,158	0.13%
2024/03/12	12	68.27	9.1	69.83	70.00	3	1,165	0.25%
2024/03/11	1.1	67.52	1	67.60	67.50	0.1	1,140	0.00%
2024/03/08	30	68.00	3	70.30	67.70	27	1,171	2.31%
2024/03/07	5.1	69.37	7	70.53	68.80	-1.9	1,235	-0.16%
2024/03/06	3.6	70.17	2.1	69.03	70.30	1.5	1,337	0.11%
2024/03/05	1	69.20	0	0.00	69.10	1	1,615	0.06%
2024/03/04	1	69.70	2	69.70	69.90	-1	1,656	-0.06%
2024/03/01	0	69.90	10	70.00	69.30	-10	1,643	-0.61%
2024/02/29	1	69.80	21.5	70.02	69.60	-20.5	1,648	-1.24%
2024/02/27	3.1	70.11	2	70.15	69.80	1.1	1,652	0.06%
2024/02/26	5	72.58	8.1	72.65	72.10	-3.1	1,654	-0.19%
2024/02/23	2	71.89	8	71.56	70.90	-6	1,598	-0.38%
2024/02/22	0	0.00	3	71.33	70.80	-3	1,588	-0.19%
2024/02/21	4	70.93	2	70.85	71.00	2	1,592	0.12%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/19	2	71.00	21	70.78	70.90	-19	1,585	-1.20%
2024/02/16	0	69.60	1.1	70.02	70.70	-1	1,584	-0.07%
2024/02/15	0	0.00	8.1	69.47	69.70	-8.1	1,579	-0.51%
2024/02/05	0	67.40	1	66.70	67.30	-1	1,570	-0.06%
2024/02/01	7	67.20	1	67.50	67.20	6	1,689	0.36%
2024/01/31	0.1	67.60	3	67.73	67.60	-2.9	1,696	-0.17%
2024/01/29	20	68.30	0	0.00	68.20	20	1,742	1.15%
2024/01/26	1	68.01	0	0.00	67.90	1	1,769	0.06%
2024/01/25	0	0.00	3	68.57	68.40	-3	1,779	-0.17%
2024/01/24	1	69.50	0	69.10	68.80	1	1,787	0.05%
2024/01/23	0	0.00	2	68.70	69.30	-2	1,800	-0.11%
2024/01/22	2	68.30	2	68.60	68.90	0	1,801	0.00%
2024/01/19	0.1	68.10	0.1	68.80	67.70	0.1	1,804	0.00%
2024/01/18	2	67.06	0	67.60	67.20	2	1,809	0.11%
2024/01/17	10.1	67.98	0	0.00	67.90	10.1	1,825	0.55%
2024/01/16	1	69.20	0	0.00	69.20	1	1,816	0.06%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	69.31	0.1	69.50	69.30	1	1,927	0.05%
2024/01/09	1	70.50	10	71.60	70.10	-9	1,945	-0.46%
2024/01/08	0	71.00	2	71.35	71.60	-2	2,002	-0.10%
2024/01/04	0	0.00	1	69.90	69.20	-1	2,052	-0.05%
2024/01/03	1	69.40	0	0.00	69.70	1	2,161	0.05%
2024/01/02	1.5	70.50	1	70.60	70.20	0.5	2,161	0.02%
2023/12/29	0	0.00	2	71.50	71.10	-2	2,160	-0.09%
2023/12/28	0	0.00	2	71.30	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	0	71.40	71.20	0	2,150	0.00%
2023/12/26	0	0.00	1	70.01	70.50	-1	2,140	-0.05%
2023/12/25	1	68.91	0	0.00	68.80	1	2,144	0.05%
2023/12/22	3	69.63	0	0.00	69.30	3	2,152	0.14%
2023/12/20	0	70.90	0.1	72.00	70.40	0	2,140	0.00%
2023/12/19	1	69.91	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	70.71	0	0.00	71.40	1	2,124	0.05%
2023/12/15	2	71.80	2	72.90	71.70	0	2,125	0.00%
2023/12/14	0	0.00	3.3	71.82	72.00	-3.3	2,121	-0.16%
2023/12/13	0	0.00	2.3	70.61	70.50	-2.3	2,104	-0.11%
2023/12/12	0	0.00	2	71.05	70.60	-2	2,112	-0.09%
2023/12/08	2	71.00	0	0.00	70.50	2	2,103	0.10%
2023/12/07	5	71.08	0	0.00	70.50	5	2,093	0.24%
2023/12/06	0	0.00	2	72.11	72.20	-2	2,076	-0.10%
2023/12/05	3	71.87	0.4	72.70	72.80	2.7	2,067	0.13%
2023/12/04	5.4	74.43	2.1	74.09	73.20	3.2	2,031	0.16%
2023/12/01	2	76.45	5.2	76.34	76.20	-3.2	1,958	-0.16%
2023/11/30	17.1	76.96	8.9	76.49	76.90	8.2	1,833	0.45%
2023/11/29	0.1	71.33	11	70.48	71.00	-11	1,548	-0.71%
2023/11/28	0	0.00	2	68.50	68.50	-2	1,505	-0.13%
2023/11/27	1	67.81	1	68.30	67.80	0	1,508	0.00%
2023/11/24	1	69.30	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0.2	68.50	0	0.00	68.70	0.2	1,492	0.01%
2023/11/21	1	68.60	14.6	68.23	68.60	-13.6	1,496	-0.91%
2023/11/20	0	0.00	2	67.55	67.80	-2	1,523	-0.13%
2023/11/17	1	67.00	1	66.90	67.00	0	1,558	0.00%
2023/11/16	1.1	66.24	2	66.50	66.40	-0.9	1,584	-0.06%
2023/11/15	6	66.90	0	0.00	66.90	6	1,628	0.37%
2023/11/14	2	66.55	0	0.00	67.10	2	1,653	0.12%
2023/11/13	0	0.00	0	67.10	66.70	0	1,691	0.00%
2023/11/10	2.1	66.14	1	65.80	66.20	1.1	1,718	0.06%
2023/11/09	13.2	66.56	2	67.00	67.00	11.2	1,703	0.66%
2023/11/08	1	71.60	5	71.70	71.50	-4	1,636	-0.24%
2023/11/07	0.3	71.90	6	71.90	71.90	-5.7	1,640	-0.35%
2023/11/06	1.7	72.03	4	72.28	72.40	-2.3	1,649	-0.14%
2023/11/03	0	0.00	0	71.15	71.20	0	1,626	0.00%
2023/11/02	0	0.00	0.1	69.10	69.80	-0.1	1,635	0.00%
2023/11/01	2	68.80	3	68.40	68.00	-1	1,638	-0.06%
2023/10/31	2.1	69.46	0	0.00	68.00	2.1	1,648	0.13%
2023/10/30	0	0.00	1	69.41	69.50	-1	1,703	-0.06%
2023/10/27	3	68.80	15	68.77	68.50	-12	1,733	-0.69%
2023/10/26	1	69.31	0	69.70	69.00	1	1,771	0.06%
2023/10/25	5.1	71.29	6.2	71.28	71.10	-1.1	1,822	-0.06%
2023/10/24	2	69.25	5	69.12	69.30	-3	1,845	-0.16%
2023/10/23	4.1	70.08	4	71.85	69.20	0.1	1,903	0.00%
2023/10/20	2.1	69.34	0.1	70.26	70.60	2.1	1,894	0.11%
2023/10/19	5	70.02	2.1	70.40	70.20	3	1,884	0.16%
2023/10/18	0.1	69.90	6	69.90	69.60	-6	1,884	-0.32%
2023/10/17	11	71.52	1	72.00	70.80	10	1,884	0.53%
2023/10/16	4.1	73.04	2	72.80	71.70	2.1	1,883	0.11%
2023/10/13	0	0.00	1	72.60	72.50	-1	1,843	-0.05%
2023/10/12	6.1	72.34	7	72.66	72.40	-0.9	1,870	-0.05%
2023/10/11	4	71.58	8.1	71.98	71.80	-4.1	1,896	-0.22%
2023/10/06	0	0.00	0	68.70	68.50	0	1,835	0.00%
2023/10/05	5	68.70	0	0.00	68.60	5	1,847	0.27%
2023/10/04	2	67.40	0.1	67.20	67.70	1.9	1,859	0.10%
2023/10/03	0	0.00	0	69.00	68.00	0	1,875	0.00%
2023/10/02	5	68.60	0.1	68.36	68.70	4.9	1,925	0.26%
2023/09/28	1.3	67.38	2	67.05	67.40	-0.8	1,947	-0.04%
2023/09/27	3.1	65.47	0	0.00	65.60	3.1	2,007	0.15%
2023/09/26	2	66.40	0	0.00	66.40	2	2,037	0.10%
2023/09/22	2	67.05	2	67.30	67.20	0	2,231	0.00%
2023/09/21	3	67.30	0	0.00	67.60	3	2,252	0.13%
2023/09/20	2	67.65	0.1	67.96	67.40	2	2,257	0.09%
2023/09/19	2	68.40	0.3	68.30	68.20	1.7	2,272	0.07%
2023/09/18	1	70.20	0	0.00	69.70	1	2,272	0.04%
2023/09/15	4	69.50	2.5	69.72	70.10	1.5	2,277	0.07%
2023/09/12	0	67.60	0	68.30	67.90	0	2,299	0.00%
2023/09/11	4	67.55	1	67.10	67.00	3	2,312	0.13%
2023/09/08	0	68.90	0	0.00	68.70	0	2,320	0.00%
2023/09/06	10	70.20	0.2	70.60	70.20	9.8	2,397	0.41%
2023/09/05	0	71.10	0	71.10	71.30	0	2,475	0.00%
2023/09/04	3	70.20	0	0.00	70.40	3	2,587	0.12%
2023/09/01	0	0.00	0	70.70	70.20	0	2,599	0.00%
2023/08/31	3	69.83	0	70.50	69.90	3	2,608	0.11%
2023/08/30	0	70.30	5	70.30	70.30	-5	2,623	-0.19%
2023/08/29	2	68.50	2	68.80	68.80	0	2,646	0.00%
2023/08/28	1	69.20	1	68.50	68.50	0	2,659	0.00%
2023/08/25	5	68.77	0	0.00	68.70	5	2,669	0.19%
2023/08/24	1.2	70.19	1.1	71.18	69.80	0.2	2,678	0.01%
2023/08/23	1	69.20	3.1	69.43	69.80	-2.1	2,656	-0.08%
2023/08/22	7.1	67.17	0	0.00	66.80	7.1	2,645	0.27%
2023/08/21	2	66.86	0	67.60	67.50	2	2,645	0.08%
2023/08/18	1	69.00	0	0.00	68.10	1	2,616	0.04%
2023/08/17	1	69.05	0	69.00	69.30	1	2,630	0.04%
2023/08/16	4	66.93	0	68.03	67.80	4	2,602	0.15%
2023/08/15	0.1	69.00	0.1	68.40	68.80	0	2,610	0.00%
2023/08/14	3	67.80	0	0.00	67.50	3	2,622	0.12%
2023/08/11	4.1	70.07	1	69.50	69.50	3.1	2,636	0.12%
2023/08/10	3	70.00	0	70.30	69.90	3	2,644	0.11%
2023/08/09	2	71.20	1	71.00	71.30	1	2,650	0.04%
2023/08/08	2	71.30	1	71.40	71.40	1	2,704	0.04%
2023/08/04	2	71.65	0	72.40	72.50	2	2,707	0.07%
2023/08/02	11	72.67	1	71.60	71.80	10	2,700	0.37%
2023/08/01	1	74.80	0	75.20	74.60	1	2,646	0.04%
2023/07/31	28	78.63	23	76.41	75.90	5	2,629	0.19%
2023/07/28	7.1	76.94	6.2	77.38	77.80	0.9	2,611	0.04%
2023/07/27	6	74.02	0	0.00	74.00	6	2,575	0.23%
2023/07/26	5.2	73.66	0	74.20	73.00	5.2	2,553	0.20%
2023/07/25	3	76.03	2	75.90	75.80	1	2,507	0.04%
2023/07/24	1.1	76.71	0	0.00	76.40	1.1	2,490	0.04%
2023/07/21	3	77.64	0	0.00	77.70	3	2,501	0.12%
2023/07/20	2	77.71	0	78.90	78.50	2	2,573	0.08%
2023/07/19	2	79.60	0.1	80.80	79.30	1.9	2,573	0.07%
2023/07/18	3	80.10	1	80.40	79.90	2	2,619	0.08%
2023/07/17	0.1	82.14	4	82.12	81.40	-3.9	2,644	-0.15%
2023/07/14	8	81.43	4	82.18	80.60	4	2,667	0.15%
2023/07/13	1	80.10	5.1	81.98	81.70	-4.1	2,679	-0.15%
2023/07/12	0	0.00	10	79.90	79.70	-10	2,674	-0.37%
2023/07/11	5	79.98	0.2	79.84	80.30	4.8	2,688	0.18%
2023/07/10	2	78.90	0	0.00	78.80	2	2,777	0.07%
2023/07/07	2	79.99	2.1	79.52	79.40	-0.1	2,792	0.00%
2023/07/06	3.1	81.58	0	0.00	81.40	3.1	2,779	0.11%
2023/07/05	4.1	83.97	2	84.99	82.70	2	2,773	0.07%
2023/07/04	0.7	84.03	5	82.62	83.60	-4.3	2,746	-0.16%
2023/07/03	5.3	82.82	4	82.88	83.00	1.3	2,782	0.05%
2023/06/30	12	83.17	15.1	83.02	83.10	-3	2,755	-0.11%
2023/06/29	4	79.73	1.1	80.00	80.50	3	2,662	0.11%
2023/06/28	4	77.80	0	78.50	77.70	4	2,685	0.15%
2023/06/27	1	78.20	0	0.00	77.70	1	2,761	0.04%
2023/06/26	1	78.70	0	0.00	79.00	1	2,786	0.04%
2023/06/21	3	80.07	1	79.80	80.00	2	2,870	0.07%
2023/06/20	1	80.11	0	0.00	80.20	1	2,945	0.03%
2023/06/19	1	81.70	0	0.00	81.40	1	3,043	0.03%
2023/06/16	3	81.10	2	80.70	81.00	1	3,201	0.03%
2023/06/15	3	82.17	3	81.70	81.80	0	3,482	0.00%
2023/06/14	2.4	81.88	3	81.80	81.70	-0.6	3,665	-0.02%
2023/06/13	3	82.57	6	82.70	82.60	-3	3,785	-0.08%
2023/06/12	5	82.64	1	81.10	81.10	4	3,787	0.11%
2023/06/09	2.2	80.51	10.1	82.85	82.90	-7.9	3,772	-0.21%
2023/06/08	15	80.99	4	80.86	79.90	11	3,723	0.30%
2023/06/07	0.1	81.70	0	81.50	81.40	0	3,640	0.00%
2023/06/06	0	80.60	1	81.30	81.10	-1	3,665	-0.03%
2023/06/05	0.1	80.50	1	81.50	80.80	-1	3,718	-0.03%
2023/06/02	12	79.95	1	80.30	80.30	11	3,775	0.29%
2023/06/01	1.1	80.01	0	0.00	80.00	1.1	3,824	0.03%
2023/05/31	1	80.80	0	0.00	81.10	1	3,813	0.03%
2023/05/30	1	80.51	1	80.90	80.80	0	3,814	0.00%
2023/05/29	0	0.00	2	81.95	81.80	-2	3,822	-0.05%
2023/05/26	4.1	82.02	0	82.10	80.50	4.1	3,819	0.11%
2023/05/25	0	0.00	1	81.80	81.60	-1	3,812	-0.03%
2023/05/24	11	80.73	0	0.00	80.90	11	3,881	0.28%
2023/05/23	2	81.30	1	81.70	81.60	1	3,882	0.03%
2023/05/22	0	79.60	0	80.10	80.20	0	3,859	0.00%
2023/05/19	2	80.49	2	80.99	79.70	0	3,857	0.00%
2023/05/18	1	80.30	0	0.00	79.20	1	3,859	0.03%
2023/05/17	7	78.90	0	0.00	78.90	7	3,875	0.18%
2023/05/16	0	0.00	3	77.83	78.10	-3	3,902	-0.08%
2023/05/15	2	75.70	10	75.80	75.70	-8	3,910	-0.20%
2023/05/12	6	77.90	1	77.50	76.90	5	3,958	0.13%
2023/05/11	6	77.90	1	77.50	77.30	5	4,023	0.12%
2023/05/10	2	78.31	0	0.00	79.10	2	4,257	0.05%
2023/05/09	2	79.25	7	79.07	79.20	-5	4,261	-0.12%
2023/05/08	4.1	81.34	3	80.21	79.80	1.1	4,284	0.03%
2023/05/05	20	80.30	3	80.40	80.60	17	4,316	0.39%
2023/05/04	6	78.97	0	0.00	79.50	6	4,469	0.13%
2023/05/03	37	80.12	1	79.70	79.70	36	4,532	0.79%
2023/05/02	0	0.00	3	81.11	81.80	-3	4,582	-0.07%
2023/04/28	10.2	80.37	1	80.50	80.00	9.2	4,687	0.20%
2023/04/27	0	79.00	2	78.64	79.50	-2	4,742	-0.04%
2023/04/26	6	78.59	3.1	78.43	79.40	3	4,999	0.06%
2023/04/25	8.2	79.87	3	79.88	78.40	5.1	5,247	0.10%
2023/04/24	5	82.20	0	0.00	82.50	5	5,299	0.09%
2023/04/21	4.1	83.17	0	0.00	82.30	4.1	5,591	0.07%
2023/04/20	2	83.65	1	84.21	83.70	1	5,675	0.02%
2023/04/19	12.1	84.09	1	83.70	83.60	11.1	5,876	0.19%
2023/04/18	2.1	85.93	0	0.00	85.20	2.1	5,991	0.03%
2023/04/17	2	87.75	0	0.00	87.40	2	6,045	0.03%
2023/04/14	3	88.70	0.2	88.80	88.20	2.9	6,108	0.05%
2023/04/13	8.2	89.33	1	88.50	88.20	7.2	6,186	0.12%
2023/04/12	4	92.10	0.1	92.40	92.10	4	6,168	0.06%
2023/04/11	2	92.80	2	93.56	93.50	0	6,215	0.00%
2023/04/10	0	92.50	1.1	92.49	92.20	-1.1	6,325	-0.02%
2023/04/07	2	93.40	2	93.20	93.10	0	6,410	0.00%
2023/04/06	1	93.80	1.1	94.20	92.90	-0.1	6,415	0.00%
2023/03/31	0.3	91.83	0	92.60	92.50	0.3	6,384	0.00%
2023/03/30	12	91.49	0	0.00	91.50	12	6,389	0.19%
2023/03/29	2.2	91.86	5	91.74	91.60	-2.9	6,450	-0.04%
2023/03/28	1	93.69	0	0.00	93.50	1	6,521	0.02%
2023/03/27	5	95.94	0	0.00	95.90	5	6,501	0.08%
2023/03/24	9	96.81	4	98.38	96.00	5	6,511	0.08%
2023/03/23	1	95.40	1.1	96.08	96.60	-0.1	6,468	0.00%
2023/03/22	15	96.98	3	97.53	96.90	12	6,488	0.18%
2023/03/21	16.1	96.15	10	96.21	95.40	6.1	6,506	0.09%
2023/03/20	7	93.72	40.2	93.28	94.60	-33.2	6,455	-0.51%
2023/03/17	3.2	88.55	7.3	88.71	88.80	-4.2	6,394	-0.07%
2023/03/16	11	85.85	10.5	86.32	86.10	0.5	6,350	0.01%
2023/03/15	2	84.25	0	84.22	84.40	2	6,433	0.03%
2023/03/14	2.1	82.31	1	82.60	82.10	1.1	6,608	0.02%
2023/03/13	1.2	82.31	0	83.40	83.10	1.2	6,751	0.02%
2023/03/10	14	84.09	1	85.50	84.20	13	6,986	0.19%
2023/03/09	1	86.32	0	0.00	86.00	1	7,407	0.01%
2023/03/08	10	86.80	14.1	86.60	87.00	-4.1	7,551	-0.05%
2023/03/07	1	84.90	6	86.51	87.00	-5	7,808	-0.06%
2023/03/06	2	85.20	3	85.17	84.90	-1	7,967	-0.01%
2023/03/03	0	83.00	1	83.20	82.90	-1	8,043	-0.01%
2023/03/02	2	82.60	10	82.40	82.40	-8	8,226	-0.10%
2023/03/01	2	82.45	1	82.52	83.10	1	8,613	0.01%
2023/02/24	1.1	82.73	2	83.15	82.60	-0.9	8,757	-0.01%
2023/02/23	0.2	83.34	16	83.49	83.30	-15.8	8,841	-0.18%
2023/02/22	17.2	83.75	7.1	82.51	82.50	10.1	8,948	0.11%
2023/02/21	1.1	86.75	1	85.70	85.60	0.1	9,042	0.00%
2023/02/20	1	87.00	0	87.70	86.50	1	9,270	0.01%
2023/02/17	10	86.80	1	86.90	86.80	9	9,578	0.09%
2023/02/16	2	87.20	0	86.90	87.10	2	9,665	0.02%
2023/02/15	1	83.90	3	84.80	85.50	-2	9,951	-0.02%
2023/02/14	4	84.68	1.6	84.43	84.20	2.5	10,344	0.02%
2023/02/13	0	85.85	1	85.10	85.10	-1	10,481	-0.01%
2023/02/10	13.1	86.79	21	85.70	85.70	-7.9	10,540	-0.07%
2023/02/09	15.1	85.12	6	85.87	87.40	9.1	10,678	0.08%
2023/02/08	27.2	87.29	33	86.06	86.00	-5.9	10,680	-0.05%
2023/02/07	10	88.90	11	89.10	89.40	-1	10,503	-0.01%
2023/02/06	1	89.21	0	0.00	88.80	1	10,530	0.01%
2023/02/03	4	90.85	4	90.40	90.00	0	10,621	0.00%
2023/02/02	15.1	91.16	12	92.03	91.80	3.1	10,634	0.03%
2023/02/01	1	89.70	6	91.95	91.00	-5	10,554	-0.05%
2023/01/31	10	92.10	10	91.77	91.70	0	10,600	0.00%
2023/01/30	5	90.60	12.1	90.73	91.80	-7.1	10,593	-0.07%
2023/01/17	4	88.93	6	89.50	88.20	-2	10,536	-0.02%
2023/01/16	41	90.51	208	89.39	89.70	-167	10,549	-1.58%	大賣/鉅額交易
2023/01/13	10	89.98	266.6	90.67	90.80	-256.6	10,314	-2.49%	大賣/鉅額交易
2023/01/12	12.1	89.25	263	88.35	88.20	-251	10,081	-2.49%	大賣/鉅額交易
2023/01/11	5	89.06	261.1	89.09	89.40	-256.1	10,013	-2.56%	大賣/鉅額交易
2023/01/10	12	88.43	245.2	86.86	86.00	-233.1	9,861	-2.36%	大賣/鉅額交易
2023/01/09	26	89.08	266.1	89.72	90.20	-240.1	9,800	-2.45%	大賣/鉅額交易
2023/01/06	1	89.20	251	88.90	88.00	-250	9,627	-2.60%	大賣/鉅額交易
2023/01/05	4	89.40	203	88.19	87.00	-199	9,544	-2.08%	大賣/鉅額交易
2023/01/04	0	87.90	150.1	87.90	89.00	-150.1	9,505	-1.58%	大賣/鉅額交易
2023/01/03	10	87.20	14	87.71	87.50	-4	9,496	-0.04%
2022/12/30	1	85.80	2	86.70	84.70	-1	9,586	-0.01%
2022/12/29	2.1	84.41	2	85.64	85.80	0	9,837	0.00%
2022/12/28	3.4	86.65	2	87.70	84.40	1.4	9,908	0.01%
2022/12/27	2.1	87.39	4.1	87.16	88.20	-1.9	9,889	-0.02%
2022/12/26	1.1	84.46	0	0.00	84.10	1.1	9,879	0.01%
2022/12/23	1	84.21	19	84.99	86.30	-18	10,004	-0.18%
2022/12/22	4.1	85.47	1	87.00	85.50	3.1	10,141	0.03%
2022/12/21	12.2	85.96	10	86.30	85.70	2.2	10,173	0.02%
2022/12/20	18.1	86.74	0	0.00	85.80	18.1	10,097	0.18%
2022/12/19	0	88.90	0	90.25	90.20	0	10,007	0.00%
2022/12/16	13	90.22	2	88.70	90.00	11	9,957	0.11%
2022/12/14	0	90.20	2	89.92	91.50	-2	9,882	-0.02%
2022/12/13	3	90.79	5	90.86	89.10	-2	9,783	-0.02%
2022/12/12	2	92.30	0	0.00	91.20	2	9,667	0.02%
2022/12/09	13	91.25	21	92.51	92.70	-8	9,562	-0.08%
2022/12/08	2	93.20	0	0.00	93.50	2	9,341	0.02%
2022/12/07	4	94.27	23.3	93.62	92.60	-19.2	9,217	-0.21%
2022/12/06	17	96.14	20.4	95.09	95.80	-3.4	9,039	-0.04%
2022/12/05	7.2	96.53	2.5	96.68	97.10	4.7	8,863	0.05%
2022/12/02	6.2	92.29	50	94.47	95.70	-43.8	8,733	-0.50%
2022/12/01	15.3	92.91	19.3	93.56	92.20	-4	8,478	-0.05%
2022/11/30	12.3	85.63	40.1	85.89	86.90	-27.8	8,058	-0.35%
2022/11/29	3.1	83.34	3.1	84.19	85.40	0	7,899	0.00%
2022/11/28	30.6	80.92	25.1	81.99	83.20	5.5	7,584	0.07%
2022/11/25	3.1	80.11	4	80.00	79.80	-1	7,371	-0.01%
2022/11/24	23.3	79.85	19	79.49	79.70	4.3	7,228	0.06%
2022/11/23	8.2	76.79	20	78.43	80.00	-11.8	7,046	-0.17%
2022/11/22	1	73.80	1	73.20	73.30	0	6,665	0.00%
2022/11/21	0	0.00	7	73.79	73.40	-7	6,521	-0.11%
2022/11/18	1	74.10	1	73.60	72.00	0	6,434	0.00%
2022/11/17	7	71.27	17	71.52	73.40	-10	6,329	-0.16%
2022/11/16	13.3	69.39	14	70.37	70.80	-0.7	6,197	-0.01%
2022/11/15	12	69.31	9	70.47	69.90	3	5,976	0.05%
2022/11/14	11	67.17	18	67.28	67.30	-7	5,673	-0.12%
2022/11/11	32	68.68	14	68.06	67.20	18	5,581	0.32%
2022/11/10	8	65.75	9	65.89	66.00	-1	5,267	-0.02%
2022/11/09	2	60.60	9	64.15	65.20	-7	4,856	-0.14%
2022/11/08	3.1	60.11	12	60.37	59.30	-9	4,684	-0.19%
2022/11/07	35	62.02	32	59.61	59.40	3	4,629	0.07%
2022/11/04	7	61.83	3	62.07	63.40	4	4,495	0.09%
2022/11/03	2	60.00	2	61.00	61.40	0	4,377	0.00%
2022/11/02	3	59.63	0	0.00	59.40	3	4,315	0.07%
2022/11/01	11	58.96	13.1	61.01	59.40	-2	4,280	-0.05%
2022/10/31	1	58.60	4.1	58.49	59.00	-3.1	4,194	-0.07%
2022/10/28	12.1	58.17	17	56.58	56.80	-4.9	4,148	-0.12%
2022/10/27	4	57.70	26.2	58.31	59.70	-22.2	4,078	-0.54%
2022/10/26	8.1	56.10	6	55.37	55.60	2.1	3,956	0.05%
2022/10/25	8.1	55.69	8.1	55.29	55.20	-0.1	3,886	0.00%
2022/10/24	9	55.32	6	55.67	54.70	3	3,840	0.08%
2022/10/21	1	53.52	1	53.40	53.10	0	3,778	0.00%
2022/10/20	6	55.13	0	55.10	54.80	6	3,781	0.16%
2022/10/19	6	55.78	12.2	56.11	55.40	-6.1	3,766	-0.16%
2022/10/18	19.1	55.64	6	55.32	55.10	13.1	3,721	0.35%
2022/10/17	8.1	53.87	7	52.91	55.20	1	3,605	0.03%
2022/10/14	7.1	53.31	8.1	54.09	55.10	-1.1	3,567	-0.03%
2022/10/13	5.1	53.36	10.2	53.31	50.10	-5.1	3,540	-0.15%
2022/10/12	6.4	54.24	2	55.00	53.90	4.4	3,454	0.13%
2022/10/11	12.1	56.91	6.2	56.83	55.70	5.9	3,414	0.17%
2022/10/07	13.1	61.34	20.2	61.15	61.50	-7.1	3,430	-0.21%
2022/10/06	34	60.29	23	61.21	63.00	11	3,342	0.33%
2022/10/05	1	56.90	3	58.80	60.20	-2	3,052	-0.07%
2022/10/04	6.1	54.79	2	54.55	54.80	4.1	2,945	0.14%
2022/10/03	16.1	53.36	12	53.73	54.00	4.1	2,846	0.14%
2022/09/30	24.1	54.57	7	54.33	55.20	17.1	2,844	0.60%
2022/09/29	81.1	58.90	12.1	57.93	56.00	69	2,759	2.50%
2022/09/28	35.1	62.93	1.1	63.22	62.10	34	2,629	1.29%
2022/09/27	3	67.40	1	67.61	69.00	2	2,632	0.08%
2022/09/26	1.1	68.33	0.1	68.23	67.40	1.1	2,682	0.04%
2022/09/23	0	71.31	11	71.79	71.00	-11	2,763	-0.40%
2022/09/22	1	70.80	90.1	71.45	72.30	-89.1	2,827	-3.15%
2022/09/21	0	73.90	0.1	73.90	73.60	-0.1	2,863	0.00%
2022/09/20	0	0.00	0.3	74.00	74.50	-0.3	2,890	-0.01%
2022/09/19	0	73.25	0	0.00	72.70	0	2,946	0.00%
2022/09/16	0	73.70	0	73.60	73.70	0	2,972	0.00%
2022/09/15	3	74.40	0	74.50	73.70	3	3,056	0.10%
2022/09/14	5.1	73.40	0	73.40	74.30	5.1	3,181	0.16%
2022/09/13	5	75.00	6.6	75.23	75.00	-1.6	3,198	-0.05%
2022/09/12	3	73.94	5	74.64	73.10	-2	3,212	-0.06%
2022/09/08	5.2	70.79	3	71.16	71.80	2.2	3,289	0.07%
2022/09/07	1.1	68.15	0.1	69.00	67.60	1.1	3,408	0.03%
2022/09/06	6.2	69.20	4	69.30	69.50	2.2	3,537	0.06%
2022/09/05	2	71.80	1	71.90	71.90	1	3,587	0.03%
2022/09/01	5	74.24	0	0.00	73.80	5	3,706	0.14%
2022/08/31	1.1	74.52	5	75.30	75.50	-3.9	3,747	-0.10%
2022/08/30	1	74.79	2	75.00	75.00	-1	3,759	-0.03%
2022/08/29	1	72.31	0	73.12	73.30	1	3,776	0.03%
2022/08/26	1	75.39	2	75.55	75.50	-1	3,813	-0.03%
2022/08/25	2	74.10	2	74.40	74.90	0	3,848	0.00%
2022/08/24	2	72.91	1.9	72.68	72.90	0.1	3,982	0.00%
2022/08/23	9.1	73.73	1	73.60	73.60	8.1	4,106	0.20%
2022/08/22	1	76.72	2	78.01	76.70	-1	4,233	-0.02%
2022/08/19	13	77.91	11	78.05	77.60	2	4,308	0.05%
2022/08/18	2	77.25	0	0.00	77.10	2	4,424	0.05%
2022/08/17	0.1	76.06	1	76.40	76.60	-0.9	4,522	-0.02%
2022/08/16	1.1	77.96	1	78.00	78.00	0.1	4,583	0.00%
2022/08/15	0.2	77.70	1	77.61	78.00	-0.8	4,606	-0.02%
2022/08/12	1.1	78.55	1	77.90	76.80	0.1	4,690	0.00%
2022/08/11	3	76.87	11	77.65	78.20	-8	4,797	-0.17%
2022/08/10	0	0.00	1.9	74.95	75.00	-1.9	4,909	-0.04%
2022/08/09	0	0.00	0	75.50	75.10	0	4,966	0.00%
2022/08/08	5	73.80	6	74.12	74.70	-1	5,030	-0.02%
2022/08/05	1	74.32	17	75.06	75.20	-16	5,100	-0.31%
2022/08/04	0	0.00	0.1	71.89	72.30	-0.1	5,225	0.00%
2022/08/03	0	72.60	0	0.00	71.30	0	5,399	0.00%
2022/08/02	2	71.90	0	0.00	72.30	2	5,480	0.04%
2022/08/01	1	74.70	0	0.00	74.00	1	5,523	0.02%
2022/07/29	1	75.30	0	75.60	75.30	1	5,539	0.02%
2022/07/27	0	0.00	0	74.30	74.80	0	5,569	0.00%
2022/07/26	3	74.27	12	73.65	73.50	-9	5,613	-0.16%
2022/07/25	2	75.05	2	75.70	75.90	0	5,631	0.00%
2022/07/22	0	0.00	3	77.07	76.70	-3	5,673	-0.05%
2022/07/21	1	74.80	9	75.26	76.60	-8	5,729	-0.14%
2022/07/20	0	0.00	3	74.11	73.70	-3	5,735	-0.05%
2022/07/19	0	0.00	2.1	73.79	73.00	-2.1	5,774	-0.04%
2022/07/18	7.1	73.55	1	73.70	73.70	6.1	5,829	0.10%
2022/07/15	14	73.52	1	72.81	73.80	13	5,813	0.22%
2022/07/14	5	69.40	7.1	70.05	72.10	-2.1	5,742	-0.04%
2022/07/13	1	66.60	6	67.07	67.20	-5	5,714	-0.09%
2022/07/12	9	64.24	0	0.00	63.60	9	5,791	0.16%
2022/07/11	2	67.21	1	67.50	67.30	1	5,889	0.02%
2022/07/08	5.1	68.17	6.1	67.36	67.80	-1	5,906	-0.02%
2022/07/07	7	64.43	0	0.00	65.00	7	5,850	0.12%
2022/07/06	4	64.40	3	64.80	64.20	1	5,826	0.02%
2022/07/05	13	65.15	9	63.96	66.60	4	5,881	0.07%
2022/07/04	7	67.17	5	67.10	65.90	2	5,860	0.03%
2022/07/01	2	70.39	0	0.00	67.00	2	5,846	0.03%
2022/06/30	1	73.18	0	0.00	72.90	1	5,781	0.02%
2022/06/29	5	76.48	0	0.00	75.70	5	5,942	0.08%
2022/06/28	2	78.05	3	78.50	79.20	-1	6,026	-0.02%
2022/06/27	1	78.62	2	79.65	80.80	-1	6,196	-0.02%
2022/06/24	3	78.09	1	76.50	76.40	2	6,162	0.03%
2022/06/23	3	77.31	2	77.65	77.00	1	6,159	0.02%
2022/06/22	10.1	81.95	5	80.76	79.80	5.1	6,105	0.08%
2022/06/21	1	88.20	0	0.00	88.60	1	5,993	0.02%
2022/06/20	0	0.00	1	88.40	87.10	-1	5,970	-0.02%
2022/06/17	7	88.50	7	88.91	91.00	0	5,916	0.00%
2022/06/16	4	94.23	6	91.52	90.40	-2	5,823	-0.03%
2022/06/15	4	94.93	14	95.15	94.60	-10	5,699	-0.18%
2022/06/14	2	92.85	3.1	93.64	93.10	-1.1	5,619	-0.02%
2022/06/13	0	92.70	7	93.69	93.40	-7	5,567	-0.13%
2022/06/10	7	92.62	8	93.16	93.90	-1	5,505	-0.02%
2022/06/09	5	91.20	9	92.42	93.00	-4	5,493	-0.07%
2022/06/08	8	91.91	7	91.57	91.00	1	5,470	0.02%
2022/06/07	0	90.60	2	91.10	91.50	-2	5,531	-0.04%
2022/06/06	0	0.00	3	91.07	91.90	-3	5,594	-0.05%
2022/06/02	0	0.00	3	93.07	92.20	-3	5,741	-0.05%
2022/06/01	3	94.90	8.1	94.72	93.20	-5.1	5,905	-0.09%
2022/05/31	1	92.30	6.2	93.48	93.90	-5.2	5,802	-0.09%
2022/05/30	6	92.08	11	91.99	91.10	-5	5,707	-0.09%
2022/05/27	1	89.00	2	88.79	88.50	-1	5,556	-0.02%
2022/05/26	2.1	87.02	7	87.64	87.30	-4.9	5,496	-0.09%
2022/05/25	1	85.70	3	85.90	86.30	-2	5,420	-0.04%
2022/05/24	1	83.60	0	84.70	83.80	1	5,415	0.02%
2022/05/23	6	84.65	6	84.00	83.60	0	5,388	0.00%
2022/05/20	3	85.66	2.1	84.89	84.20	0.9	5,474	0.02%
2022/05/19	20.1	84.42	26	83.51	85.50	-5.9	5,432	-0.11%
2022/05/18	8.1	83.07	21	84.30	83.50	-12.9	5,408	-0.24%
2022/05/17	1	80.30	2	80.90	81.00	-1	5,653	-0.02%
2022/05/16	4	80.38	1	80.52	79.60	3	5,947	0.05%
2022/05/13	5	80.10	6	80.78	81.00	-1	5,981	-0.02%
2022/05/12	17	80.98	8	79.57	78.70	9	6,012	0.15%
2022/05/11	9	80.23	13	80.01	80.30	-4	6,076	-0.07%
2022/05/10	11	73.60	17	75.35	77.80	-6	6,048	-0.10%
2022/05/09	0	0.00	3	76.07	74.20	-3	6,119	-0.05%
2022/05/06	1	76.60	2	75.95	76.70	-1	6,147	-0.02%
2022/05/05	1.1	77.23	2	78.10	77.40	-1	6,239	-0.02%
2022/05/04	4	76.08	4	76.23	76.40	0	6,346	0.00%
2022/05/03	5	76.00	9	76.24	75.70	-4	6,439	-0.06%
2022/04/29	24	74.88	1	75.50	74.00	23	6,532	0.35%
2022/04/28	12	72.74	3	73.27	73.60	9	6,651	0.14%
2022/04/27	5.2	70.66	3	72.73	73.00	2.2	6,763	0.03%
2022/04/26	1	74.80	0	0.00	74.70	1	7,265	0.01%
2022/04/25	10	75.57	1	76.40	74.50	9	7,506	0.12%
2022/04/22	6.1	79.94	0	0.00	79.20	6.1	7,569	0.08%
2022/04/21	10.1	81.00	0	0.00	82.10	10.1	7,655	0.13%
2022/04/20	9	81.70	1	81.60	81.60	8	7,659	0.10%
2022/04/19	20.1	82.60	8	81.86	81.20	12.1	7,711	0.16%
2022/04/18	4	82.35	2	83.30	81.80	2	7,757	0.03%
2022/04/15	28.2	86.69	8	85.54	85.10	20.2	7,752	0.26%
2022/04/14	3	89.63	30	92.10	89.80	-27	7,772	-0.35%
2022/04/13	3	91.50	23.1	91.23	91.70	-20.1	7,858	-0.26%
2022/04/12	4.1	90.74	6	91.03	90.70	-1.9	7,958	-0.02%
2022/04/11	11	94.58	7.2	95.18	91.50	3.8	8,225	0.05%
2022/04/08	1	95.30	3	95.97	96.00	-2	8,444	-0.02%
2022/04/07	6	95.13	3	94.30	94.00	3	9,352	0.03%
2022/04/06	2	96.00	0	0.00	96.50	2	9,393	0.02%
2022/04/01	5	97.78	10	98.42	97.00	-5	9,483	-0.05%
2022/03/31	10	97.50	11	97.69	96.90	-1	9,499	-0.01%
2022/03/30	11.2	96.77	36.4	96.79	96.70	-25.2	9,423	-0.27%
2022/03/29	0	0.00	15	93.63	93.50	-15	9,371	-0.16%
2022/03/28	3	90.97	1	91.90	92.60	2	9,488	0.02%
2022/03/25	19	91.76	2	93.19	91.30	17	9,535	0.18%
2022/03/24	2	92.80	0	93.70	92.70	2	9,568	0.02%
2022/03/23	0	95.00	2	95.00	94.00	-2	9,633	-0.02%
2022/03/22	1	93.90	1	94.30	93.90	0	9,818	0.00%
2022/03/21	1	94.10	1	96.40	94.00	0	9,945	0.00%
2022/03/18	0	93.40	7	93.06	94.00	-7	10,199	-0.07%
2022/03/17	3	92.43	10	92.86	93.20	-7	10,610	-0.07%
2022/03/16	15	91.26	13	90.19	90.10	2	10,825	0.02%
2022/03/15	6	90.92	9	90.52	90.20	-3	11,126	-0.03%
2022/03/14	2	92.05	2	91.79	92.10	0	11,667	0.00%
2022/03/11	17.2	90.66	2	91.15	91.40	15.2	12,871	0.12%
2022/03/10	10.1	91.32	10	91.85	91.90	0.1	13,691	0.00%
2022/03/09	11	87.27	3	87.64	88.10	8	14,495	0.06%
2022/03/08	11.1	88.48	6	85.33	84.50	5.1	14,585	0.04%
2022/03/07	28.4	92.39	14	93.41	89.90	14.4	14,547	0.10%
2022/03/04	12.1	98.93	11	98.53	98.30	1.1	14,706	0.01%
2022/03/03	8	100.38	14	100.64	99.90	-6	14,954	-0.04%
2022/03/02	9.2	99.60	6	99.58	99.40	3.2	15,200	0.02%
2022/03/01	6	99.80	6	99.73	99.50	0	15,538	0.00%
2022/02/25	5	98.50	11.1	98.91	98.00	-6.1	15,753	-0.04%
2022/02/24	16.2	97.92	29.1	97.88	97.00	-12.9	16,040	-0.08%
2022/02/23	5	100.20	5	100.40	100.50	0	16,465	0.00%
2022/02/22	20.2	99.08	14	99.19	99.10	6.2	17,701	0.03%
2022/02/21	2.1	101.51	2	101.75	101.50	0.1	17,998	0.00%
2022/02/18	7	102.50	5	102.30	103.00	2	18,520	0.01%
2022/02/17	32.1	106.06	39	104.92	103.00	-6.9	19,553	-0.04%
2022/02/16	11.2	105.31	23	105.11	104.50	-11.8	20,167	-0.06%
2022/02/15	7	101.00	22	101.34	99.90	-15	20,186	-0.07%
2022/02/14	10	100.00	3	100.83	99.40	7	20,282	0.03%
2022/02/11	13	102.85	9	103.28	103.50	4	20,401	0.02%
2022/02/10	2	101.75	4	103.00	104.00	-2	20,671	-0.01%
2022/02/09	28.5	103.83	19	102.82	101.50	9.5	20,938	0.05%
2022/02/08	9	100.39	8	101.06	101.50	1	21,134	0.00%
2022/02/07	3	99.13	5	99.68	100.50	-2	21,540	-0.01%
2022/01/26	14.3	98.66	10	98.00	96.50	4.3	21,844	0.02%
2022/01/25	4	100.50	29	98.76	97.70	-25	22,373	-0.11%
2022/01/24	10	99.30	13	99.66	101.00	-3	22,427	-0.01%
2022/01/21	16	102.07	7	102.14	99.80	9	22,293	0.04%
2022/01/20	7	103.93	7	103.92	105.50	0	22,233	0.00%
2022/01/19	45	105.83	51.1	104.96	102.50	-6.1	22,146	-0.03%
2022/01/18	14	103.29	27	103.76	104.50	-13	21,613	-0.06%
2022/01/17	13	100.54	16	100.52	101.00	-3	21,397	-0.01%
2022/01/14	11	95.57	12	96.78	97.50	-1	21,306	0.00%
2022/01/13	5	96.94	2	97.05	97.30	3	21,239	0.01%
2022/01/12	9	97.74	7	98.04	97.20	2	21,277	0.01%
2022/01/11	16	96.93	0	0.00	96.70	16	21,336	0.07%
2022/01/10	7	98.52	9	99.52	99.70	-2	21,267	-0.01%
2022/01/07	21	97.65	1	98.39	98.40	20	21,296	0.09%
2022/01/06	13	101.40	14	100.21	100.00	-1	21,192	0.00%
2022/01/05	10	103.20	5	102.50	102.00	5	21,131	0.02%
2022/01/04	11.1	106.34	7	107.64	103.00	4.1	21,050	0.02%
2022/01/03	21	108.98	22	108.61	108.00	-1	20,803	0.00%
2021/12/30	41	109.30	58	110.44	108.00	-17	20,563	-0.08%
2021/12/29	1	103.50	6	104.50	104.00	-5	19,656	-0.03%
2021/12/28	9	102.89	8.1	103.37	104.00	0.9	19,649	0.00%
2021/12/27	4.6	103.72	7.7	103.65	103.50	-3.1	19,596	-0.02%
2021/12/24	0	0.00	5	100.04	99.00	-5	19,414	-0.03%
2021/12/23	5	100.70	4	101.88	100.00	1	19,384	0.01%
2021/12/22	8	100.42	6	100.58	99.90	2	19,302	0.01%
2021/12/21	4	97.65	1	97.60	98.60	3	19,228	0.02%
2021/12/20	16	96.50	2	97.00	97.00	14	19,192	0.07%
2021/12/17	8	97.65	0	0.00	96.50	8	19,229	0.04%
2021/12/16	10	99.50	4	100.13	99.30	6	19,187	0.03%
2021/12/15	14	96.66	14	96.96	97.70	0	19,043	0.00%
2021/12/14	18.1	97.03	18	96.83	96.00	0.1	19,087	0.00%
2021/12/13	29.3	102.53	9	100.78	99.90	20.2	18,891	0.11%
2021/12/10	8.1	106.31	14	105.75	107.00	-6	18,615	-0.03%
2021/12/09	31	109.16	5	109.40	107.50	26	18,489	0.14%
2021/12/08	49	110.99	30	111.20	112.00	19	18,344	0.10%
2021/12/07	47.5	112.11	47	111.04	107.00	0.5	17,874	0.00%
2021/12/06	45	109.73	28	109.68	109.50	17	16,748	0.10%
2021/12/03	15.5	105.69	43.3	107.34	109.50	-27.8	16,041	-0.17%
2021/12/02	7	101.00	2	101.50	99.60	5	15,372	0.03%
2021/12/01	6	100.57	6	101.05	102.50	0	15,381	0.00%
2021/11/30	18	100.82	14	100.29	101.00	4	15,444	0.03%
2021/11/29	13.1	94.88	18	95.56	97.50	-5	15,212	-0.03%
2021/11/26	7.1	98.26	7	98.77	98.10	0.1	15,055	0.00%
2021/11/25	26	101.05	23	99.69	97.60	3	14,969	0.02%
2021/11/24	7	102.36	15	101.53	100.50	-8	14,943	-0.05%
2021/11/23	19	104.66	9	105.11	103.00	10	15,431	0.06%
2021/11/22	26.1	107.34	21.1	106.38	106.00	5	15,499	0.03%
2021/11/19	42.5	107.72	55	110.22	110.50	-12.5	15,450	-0.08%
2021/11/18	5	103.70	21	103.05	102.50	-16	14,492	-0.11%
2021/11/17	12	107.04	12	106.08	104.50	0	14,358	0.00%
2021/11/16	68	106.09	68	106.20	105.50	0	13,936	0.00%
2021/11/15	29.1	99.57	52.2	101.32	104.00	-23.1	12,958	-0.18%
2021/11/12	10	93.33	56	93.46	94.90	-46	12,162	-0.38%
2021/11/11	7.1	90.32	1.1	90.74	89.20	5.9	11,948	0.05%
2021/11/10	8	93.33	8	93.95	92.80	0	11,963	0.00%
2021/11/09	24.1	94.17	32.4	94.48	92.50	-8.3	11,975	-0.07%
2021/11/08	28	93.18	17	94.41	93.70	11	11,748	0.09%
2021/11/05	7.1	91.84	28.1	91.98	92.10	-21	11,516	-0.18%
2021/11/04	25	92.50	29	91.61	90.30	-4	11,317	-0.04%
2021/11/03	16	88.98	22	89.15	90.00	-6	11,054	-0.05%
2021/11/02	21	86.90	23.2	87.52	87.60	-2.2	10,812	-0.02%
2021/11/01	26.1	83.12	19	81.62	83.00	7.1	10,543	0.07%
2021/10/29	7	80.13	9.4	80.27	79.80	-2.4	10,530	-0.02%
2021/10/28	12	80.58	3	80.50	80.00	9	10,696	0.08%
2021/10/27	2	80.05	11	80.60	82.20	-9	10,770	-0.08%
2021/10/26	5	80.54	4	81.20	78.80	1	11,093	0.01%
2021/10/25	3	80.13	2.2	80.98	80.60	0.8	11,508	0.01%
2021/10/22	20	80.60	4	80.10	79.50	16	12,129	0.13%
2021/10/21	8	80.99	2.1	81.12	79.50	5.9	12,754	0.05%
2021/10/20	3	80.07	9	80.08	80.80	-6	13,014	-0.05%
2021/10/19	0	0.00	28.8	79.78	80.80	-28.8	13,832	-0.21%
2021/10/18	1	77.50	1	78.00	77.00	0	14,492	0.00%
2021/10/15	8.1	77.39	8.1	77.83	76.90	0	15,522	0.00%
2021/10/14	14	74.65	15	75.30	74.50	-1	15,779	-0.01%
2021/10/13	6.1	74.79	5	75.00	73.10	1.1	16,007	0.01%
2021/10/12	2.2	77.17	4	77.53	76.70	-1.8	16,274	-0.01%
2021/10/08	5	77.18	5	78.28	76.90	0	16,672	0.00%
2021/10/07	20	77.34	16.1	76.94	78.00	3.9	16,797	0.02%
2021/10/06	19	74.47	1.1	73.23	72.70	17.9	17,065	0.11%
2021/10/05	213	73.29	4	73.30	75.50	209	17,617	1.19%	大買/鉅額交易
2021/10/04	5.2	73.17	5	74.26	71.60	0.2	17,805	0.00%
2021/10/01	23.3	76.32	23	76.27	74.50	0.3	18,286	0.00%
2021/09/30	1.1	77.61	8	77.64	78.50	-6.9	18,839	-0.04%
2021/09/29	15	77.33	3.7	77.67	76.70	11.3	19,801	0.06%
2021/09/28	2	81.10	3	79.80	80.20	-1	20,290	0.00%
2021/09/27	1	81.42	1.3	82.09	82.10	-0.3	20,489	0.00%
2021/09/24	3	82.20	2	82.65	81.80	1	20,558	0.00%
2021/09/23	2	81.49	1	81.30	80.20	1	20,544	0.01%
2021/09/22	16	80.31	2	80.20	79.90	14	20,602	0.07%
2021/09/17	3.3	82.02	3	82.30	82.30	0.3	20,639	0.00%
2021/09/16	4	80.53	5.2	80.88	80.90	-1.2	20,565	-0.01%
2021/09/15	13.5	80.62	2	79.05	79.20	11.5	20,608	0.06%
2021/09/14	7.1	80.66	5	82.66	82.50	2.1	20,567	0.01%
2021/09/13	19.3	83.40	21	83.76	81.90	-1.8	20,575	-0.01%
2021/09/10	5.1	85.36	5	85.58	85.90	0.1	20,722	0.00%
2021/09/09	9	83.63	3	83.60	83.70	6	20,910	0.03%
2021/09/08	5	84.36	1	84.30	83.20	4	21,005	0.02%
2021/09/07	20.1	84.58	21.1	85.16	84.00	-1	21,215	0.00%
2021/09/06	9.2	89.98	11	89.87	89.10	-1.8	21,506	-0.01%
2021/09/03	6	90.12	13.2	90.05	89.90	-7.2	21,553	-0.03%
2021/09/02	21	89.90	40.2	89.04	88.20	-19.2	21,610	-0.09%
2021/09/01	8	89.69	9	89.78	89.30	-1	21,881	0.00%
2021/08/31	19.2	88.68	10	89.30	89.00	9.2	22,369	0.04%
2021/08/30	25.4	90.30	27	90.74	90.70	-1.6	22,517	-0.01%
2021/08/27	97.1	92.49	36	90.94	88.10	61.1	22,294	0.27%
2021/08/26	69	88.95	94.9	89.04	89.00	-25.9	21,885	-0.12%
2021/08/25	85	86.68	49.1	86.67	87.10	35.9	21,725	0.17%
2021/08/24	146	83.59	24.2	83.41	83.50	121.8	21,832	0.56%	大買/鉅額交易
2021/08/23	79	80.94	27	80.99	82.10	52	21,737	0.24%
2021/08/20	11	74.52	19	75.33	74.70	-8	21,865	-0.04%
2021/08/19	68	75.54	13.1	74.83	73.00	54.9	22,106	0.25%
2021/08/18	21	72.32	16	71.76	76.20	5	22,884	0.02%
2021/08/17	11	74.29	14	71.61	70.70	-3	23,082	-0.01%
2021/08/16	19	76.22	8	75.33	75.10	11	23,154	0.05%
2021/08/13	12.3	76.90	8	77.21	75.30	4.3	23,147	0.02%
2021/08/12	11.6	80.39	4.2	81.67	80.50	7.4	23,085	0.03%
2021/08/11	15	84.09	34	83.69	81.50	-19	23,097	-0.08%
2021/08/10	12.2	86.38	5	86.98	86.60	7.2	23,045	0.03%
2021/08/09	27.2	87.77	9	86.99	86.00	18.2	23,132	0.08%
2021/08/06	12	90.79	21	90.49	90.50	-9	23,119	-0.04%
2021/08/05	26	91.04	4	91.58	91.00	22	23,229	0.09%
2021/08/04	16.4	97.13	4.1	97.85	96.10	12.3	23,252	0.05%
2021/08/03	26	100.23	8	99.56	98.70	18	23,316	0.08%
2021/08/02	9.5	98.81	18	99.76	97.80	-8.5	23,312	-0.04%
2021/07/30	29	101.96	29	100.10	98.50	0	23,388	0.00%
2021/07/29	30.2	99.46	23	99.47	99.90	7.2	23,203	0.03%
2021/07/28	65	100.61	98.2	98.30	95.50	-33.2	22,890	-0.14%
2021/07/27	99.2	109.65	122.3	108.11	102.00	-23.1	22,520	-0.10%	大賣/
2021/07/26	11	108.32	34.5	110.20	111.50	-23.5	22,087	-0.11%
2021/07/23	48.1	101.43	51.1	101.57	101.50	-3	21,851	-0.01%
2021/07/22	66.1	100.23	50.3	99.37	95.70	15.8	21,098	0.07%
2021/07/21	55	95.03	139	96.69	99.00	-84	20,593	-0.41%	大賣/
2021/07/20	54	93.36	39.1	92.10	90.00	14.9	20,185	0.07%
2021/07/19	41	93.17	23.1	93.35	94.00	18	20,007	0.09%
2021/07/16	46.1	92.32	29.1	92.47	92.00	17	19,996	0.08%
2021/07/15	35.7	91.67	39	91.45	94.10	-3.3	19,835	-0.02%
2021/07/14	8	87.90	6	88.75	87.80	2	19,608	0.01%
2021/07/13	36.1	88.65	33	88.78	86.70	3.1	19,664	0.02%
2021/07/12	61	86.58	148	87.18	86.10	-87	19,747	-0.44%	大賣/
2021/07/09	23.1	90.85	18.1	90.48	89.60	5.1	19,452	0.03%
2021/07/08	88	95.96	43.1	96.94	92.70	44.9	19,914	0.23%
2021/07/07	63	94.62	55.1	94.44	94.30	7.9	19,877	0.04%
2021/07/06	47	92.46	67	92.80	95.00	-20	19,908	-0.10%
2021/07/05	58	89.25	28.3	88.90	89.40	29.7	19,773	0.15%
2021/07/02	16.3	86.23	9	86.43	87.00	7.3	19,626	0.04%
2021/07/01	7	84.43	4	84.45	84.20	3	19,762	0.02%
2021/06/30	4	83.80	4	84.08	83.60	0	20,198	0.00%
2021/06/29	8	84.53	3	83.63	83.00	5	20,449	0.02%
2021/06/28	5	83.80	40.1	84.13	84.80	-35.1	20,762	-0.17%
2021/06/25	11	84.70	14	83.66	83.20	-3	21,330	-0.01%
2021/06/24	4	84.18	30	84.05	83.80	-26	21,982	-0.12%
2021/06/23	62	83.67	14	84.41	84.30	48	22,091	0.22%
2021/06/22	15	83.33	7	84.07	82.10	8	22,386	0.04%
2021/06/21	31	83.92	13.3	83.42	82.40	17.7	22,706	0.08%
2021/06/18	16.4	88.80	27.3	89.36	87.50	-10.9	23,376	-0.05%
2021/06/17	27	88.13	18	88.35	89.60	9	23,783	0.04%
2021/06/16	24	87.97	8.2	87.93	87.50	15.8	24,229	0.07%
2021/06/15	9.1	88.08	38.1	88.32	90.00	-29	25,069	-0.12%
2021/06/11	10.3	85.56	32	86.30	84.50	-21.7	24,995	-0.09%
2021/06/09	43	85.83	27	85.62	85.70	16	26,625	0.06%
2021/06/08	45	87.08	42	85.87	84.20	3	27,884	0.01%
2021/06/07	24.1	84.79	23	84.51	87.20	1.1	27,538	0.00%
2021/06/04	3	83.00	1	82.70	83.00	2	27,240	0.01%
2021/06/03	39	85.01	44	84.13	84.20	-5	27,256	-0.02%
2021/06/02	22	83.50	21	83.14	81.80	1	27,047	0.00%
2021/06/01	22	86.94	29	85.67	84.40	-7	26,955	-0.03%
2021/05/31	24	84.57	31	84.20	84.50	-7	26,494	-0.03%
2021/05/28	50	86.59	56.1	85.76	85.00	-6.1	26,478	-0.02%
2021/05/27	15	82.75	37	82.88	85.20	-22	26,321	-0.08%
2021/05/26	63	84.38	39	83.84	81.70	24	26,119	0.09%
2021/05/25	40	79.98	54	80.48	83.10	-14	25,501	-0.05%
2021/05/24	7	74.45	30	73.65	75.60	-23	25,543	-0.09%
2021/05/21	8	72.89	10	72.86	71.60	-2	26,221	-0.01%
2021/05/20	3	71.80	7	72.01	71.00	-4	26,151	-0.02%
2021/05/19	17	71.29	26	71.15	73.60	-9	26,804	-0.03%
2021/05/18	17	66.74	30	66.17	67.90	-13	27,074	-0.05%
2021/05/17	18	66.78	15	65.88	61.80	3	27,495	0.01%
2021/05/14	18	69.31	17	70.11	67.40	1	27,541	0.00%
2021/05/13	21	69.42	21	70.23	69.90	0	27,518	0.00%
2021/05/12	68	71.22	74	72.01	69.00	-6	27,319	-0.02%
2021/05/11	17.1	75.47	27	75.17	73.50	-9.9	26,957	-0.04%
2021/05/10	41	76.91	22	76.19	76.10	19	26,832	0.07%
2021/05/07	49	76.68	31	75.99	78.60	18	26,719	0.07%
2021/05/06	25	72.88	13.7	73.59	72.50	11.3	26,504	0.04%
2021/05/05	12	75.66	11	77.30	75.00	1	26,402	0.00%
2021/05/04	16	71.74	20	73.45	74.50	-4	26,331	-0.02%
2021/05/03	22	79.05	43	78.68	77.10	-21	26,126	-0.08%
2021/04/29	4	83.75	6	84.57	83.60	-2	26,020	-0.01%
2021/04/28	9	85.21	4	85.65	85.00	5	25,992	0.02%
2021/04/27	17	87.15	14	86.69	85.00	3	26,046	0.01%
2021/04/26	43.1	89.42	46	90.05	87.50	-2.9	25,947	-0.01%
2021/04/23	8	85.15	27	84.83	86.00	-19	25,461	-0.07%
2021/04/22	42	84.31	39	82.93	81.80	3	25,531	0.01%
2021/04/21	3.1	83.15	7	83.60	84.70	-4	25,326	-0.02%
2021/04/20	20	83.55	18	83.51	82.70	2	25,279	0.01%
2021/04/19	22	82.61	8	82.51	81.50	14	25,174	0.06%
2021/04/16	33	86.28	15	86.73	84.20	18	25,001	0.07%
2021/04/15	29	82.67	14	83.06	85.30	15	24,721	0.06%
2021/04/14	72.1	83.44	95	82.20	83.50	-22.9	24,588	-0.09%
2021/04/13	60.1	88.33	34.5	88.38	86.70	25.6	24,015	0.11%
2021/04/12	57.1	87.38	105.1	86.14	84.60	-48	23,619	-0.20%	大賣/
2021/04/09	66.1	90.96	99	90.12	90.00	-32.9	23,075	-0.14%
2021/04/08	57	83.95	93.3	86.27	87.50	-36.3	22,332	-0.16%
2021/04/07	66.1	78.29	51	78.25	79.60	15.1	21,988	0.07%
2021/04/06	134.1	77.10	156	77.73	79.00	-22	21,735	-0.10%	大買/大賣/
2021/04/01	18	73.26	63	73.35	73.40	-45	21,552	-0.21%
2021/03/31	73	71.54	70	72.14	71.50	3	21,285	0.01%
2021/03/30	46.1	72.41	102	72.80	70.60	-55.9	20,950	-0.27%	大賣/
2021/03/29	63	69.12	135.5	69.44	69.80	-72.5	20,382	-0.36%	大賣/
2021/03/26	29	63.38	24	63.72	63.50	5	19,764	0.03%
2021/03/25	62	62.20	58	61.99	62.00	4	19,704	0.02%
2021/03/24	53.1	64.74	46	64.47	63.80	7.1	19,452	0.04%
2021/03/23	140	64.31	46	64.87	64.60	94	19,161	0.49%	大買/
2021/03/22	96	60.23	114.4	60.64	60.70	-18.4	18,520	-0.10%	大賣/
2021/03/19	56.1	57.22	53	58.04	58.90	3.1	18,836	0.02%
2021/03/18	124	58.98	101	58.66	56.80	23	18,622	0.12%	大買/大賣/
2021/03/17	14	55.44	51	55.26	56.00	-37	18,373	-0.20%
2021/03/16	151	55.31	125	54.80	54.10	26	18,744	0.14%	大買/大賣/
2021/03/15	112	54.55	60.1	55.24	55.50	51.9	18,995	0.27%	大買/
2021/03/12	169.1	52.69	136	53.17	54.20	33.1	18,246	0.18%	大買/大賣/
2021/03/11	11	47.07	28	48.35	49.35	-17	16,749	-0.10%
2021/03/10	24	45.17	4	44.85	44.90	20	16,601	0.12%
2021/03/09	6	44.78	4	45.38	44.55	2	16,781	0.01%
2021/03/08	7	46.29	11	46.04	45.90	-4	16,999	-0.02%
2021/03/05	12	46.58	10	46.61	46.00	2	17,182	0.01%
2021/03/04	15	46.97	15	46.47	46.20	0	17,292	0.00%
2021/03/03	12	46.54	23	47.23	47.40	-11	17,303	-0.06%
2021/03/02	21	48.41	7	49.15	47.40	14	17,319	0.08%
2021/02/26	32	49.65	26	49.17	49.65	6	17,310	0.03%
2021/02/25	45	51.26	42	51.36	50.80	3	17,602	0.02%
2021/02/24	28	52.53	125	52.38	51.40	-97	17,560	-0.55%	大賣/
2021/02/23	131	54.11	37.2	54.59	52.50	93.8	17,379	0.54%	大買/
2021/02/22	4	55.18	8	55.34	55.40	-4	17,298	-0.02%
2021/02/19	22	49.30	28.9	49.23	50.40	-6.9	17,428	-0.04%
2021/02/18	27	45.49	99	45.65	45.90	-72	17,457	-0.41%
2021/02/17	9	44.13	44	44.20	44.90	-35	17,725	-0.20%
2021/02/05	63	38.74	46	39.47	40.85	17	17,177	0.10%
2021/02/04	26	37.74	9	38.16	38.70	17	16,900	0.10%
2021/02/03	19	36.94	1	37.25	36.75	18	16,723	0.11%
2021/02/02	19	37.85	2	38.00	37.70	17	16,691	0.10%
2021/02/01	10	37.52	23	37.22	37.15	-13	16,760	-0.08%
2021/01/29	14	39.53	8	38.80	38.80	6	16,701	0.04%
2021/01/28	7	40.24	4	40.36	40.15	3	16,634	0.02%
2021/01/27	10	40.78	10	40.97	40.45	0	16,604	0.00%
2021/01/26	22	41.18	10	40.55	40.35	12	16,493	0.07%
2021/01/25	15	41.35	7	41.29	41.35	8	16,416	0.05%
2021/01/22	0	0.00	10.3	41.69	41.75	-10.3	16,309	-0.06%
2021/01/21	3	40.45	11	40.91	40.35	-8	16,171	-0.05%
2021/01/20	27	40.99	7	41.59	40.10	20	16,100	0.12%
2021/01/19	9	41.86	6	42.32	42.30	3	15,900	0.02%
2021/01/18	5	39.40	28	41.24	41.80	-23	15,698	-0.15%
2021/01/15	21	40.94	9	42.12	40.35	12	15,533	0.08%
2021/01/14	6	41.58	6	41.66	41.75	0	15,256	0.00%
2021/01/13	1	40.80	18	41.76	41.85	-17	15,255	-0.11%
2021/01/12	7	40.66	9	41.64	40.50	-2	15,159	-0.01%
2021/01/11	12	41.31	7	41.24	41.70	5	15,114	0.03%
2021/01/08	7	41.98	6	41.76	41.55	1	15,051	0.01%
2021/01/07	2	41.80	43.2	41.72	42.15	-41.2	14,924	-0.28%
2021/01/06	10	41.40	20	41.16	40.55	-10	14,789	-0.07%
2021/01/05	1	40.20	20	41.20	41.55	-19	14,699	-0.13%
2021/01/04	18	40.04	14	40.46	40.00	4	14,590	0.03%
2020/12/31	31	40.90	3	40.77	40.35	28	14,537	0.19%
2020/12/30	0	0.00	6	41.69	41.35	-6	14,426	-0.04%
2020/12/29	7	41.55	14	41.89	41.50	-7	14,368	-0.05%
2020/12/28	9	42.13	26	42.52	42.70	-17	14,232	-0.12%
2020/12/25	4	40.60	4	40.48	40.35	0	13,906	0.00%
2020/12/24	1	40.05	2.4	40.17	40.10	-1.4	13,907	-0.01%
2020/12/23	10	39.99	6	40.28	40.05	4	13,870	0.03%
2020/12/22	12	39.87	5	41.15	39.50	7	13,834	0.05%
2020/12/21	2	39.75	2	40.15	40.80	0	13,747	0.00%
2020/12/18	21	40.54	9	40.61	40.65	12	13,593	0.09%
2020/12/17	42	40.85	34	40.93	41.00	8	13,450	0.06%
2020/12/16	59	41.72	28	41.54	41.25	31	13,282	0.23%
2020/12/15	107	43.05	34	41.73	40.65	73	12,938	0.56%	大買/
2020/12/14	16	41.86	33	42.88	44.00	-17	11,929	-0.14%
2020/12/11	36	45.44	50	45.12	43.20	-14	11,507	-0.12%
2020/12/10	22	45.20	51.2	45.03	45.00	-29.2	10,591	-0.28%
2020/12/09	60.2	43.79	33.1	44.23	43.65	27.1	9,790	0.28%
2020/12/08	25	38.86	63	40.34	41.30	-38	8,874	-0.43%
2020/12/07	11	37.26	29.3	37.66	37.55	-18.3	8,271	-0.22%
2020/12/04	27	36.94	8	37.13	37.00	19	8,265	0.23%
2020/12/03	22	37.18	23	37.47	37.20	-1	8,469	-0.01%
2020/12/02	15	36.59	27.2	36.79	37.35	-12.2	8,338	-0.15%
2020/12/01	20	36.05	19	35.82	35.65	1	8,042	0.01%
2020/11/30	3.3	37.08	20	36.81	36.90	-16.7	7,799	-0.21%
2020/11/27	4	35.90	8	36.03	36.00	-4	7,571	-0.05%
2020/11/26	14	35.70	25	36.37	35.70	-11	7,482	-0.15%
2020/11/25	11	35.63	6	35.50	35.40	5	7,353	0.07%
2020/11/24	65	35.55	77	35.78	35.70	-12	7,354	-0.16%
2020/11/23	32	34.88	35	34.71	34.40	-3	6,980	-0.04%
2020/11/20	13	34.17	10	34.70	34.00	3	6,877	0.04%
2020/11/19	44	34.52	51	34.81	34.80	-7	6,589	-0.11%
2020/11/18	11	33.02	33	33.49	33.65	-22	5,773	-0.38%
2020/11/17	78	33.20	99	33.27	33.20	-21	5,525	-0.38%
2020/11/16	18	31.79	72	32.04	32.70	-54	4,780	-1.13%
2020/11/13	6	29.60	5	29.80	29.75	1	4,051	0.02%
2020/11/12	0	0.00	3	29.75	29.70	-3	4,060	-0.07%
2020/11/11	0	0.00	13	29.77	29.60	-13	4,117	-0.32%
2020/11/10	7	29.40	8	29.94	29.65	-1	4,148	-0.02%
2020/11/09	0	0.00	38	29.81	29.80	-38	4,132	-0.92%
2020/11/06	6	28.56	7	29.19	28.60	-1	4,047	-0.02%
2020/11/05	6	28.34	5	28.55	28.55	1	4,141	0.02%
2020/11/03	1	28.00	0	0.00	28.15	1	4,473	0.02%
2020/11/02	0	0.00	1	27.40	27.60	-1	5,021	-0.02%
2020/10/30	4	27.89	0	0.00	27.85	4	5,032	0.08%
2020/10/29	0	0.00	78	28.27	28.35	-78	5,059	-1.54%
2020/10/28	6	28.98	0	0.00	28.75	6	5,114	0.12%
2020/10/27	44	29.24	1	29.20	29.20	43	5,133	0.84%
2020/10/26	5	29.46	0	0.00	29.45	5	5,192	0.10%
2020/10/23	6	30.02	7	29.87	29.75	-1	5,219	-0.02%
2020/10/22	2	29.60	50	29.70	29.70	-48	5,329	-0.90%
2020/10/21	23	29.67	5	29.90	29.70	18	5,507	0.33%
2020/10/20	0	0.00	5	29.60	29.70	-5	5,563	-0.09%
2020/10/19	17	29.79	73	29.46	29.30	-56	5,838	-0.96%
2020/10/16	100	29.51	3	29.00	28.95	97	5,866	1.65%
2020/10/15	10	29.45	0	0.00	29.50	10	5,881	0.17%
2020/10/14	36	29.70	5	29.66	29.60	31	5,886	0.53%
2020/10/13	2	29.50	18	29.45	29.65	-16	5,900	-0.27%
2020/10/12	30	29.30	30	28.77	28.85	0	5,895	0.00%
2020/10/08	22	28.89	15	28.96	28.80	7	6,056	0.12%
2020/10/07	10	28.20	0	0.00	28.45	10	6,395	0.16%
2020/10/06	5	28.41	0	0.00	28.40	5	6,436	0.08%
2020/10/05	2	28.55	1	28.25	28.35	1	6,483	0.02%
2020/09/30	0	0.00	6	27.86	28.10	-6	6,567	-0.09%
2020/09/29	16	28.32	8	27.85	27.75	8	6,601	0.12%
2020/09/28	5	27.41	6	27.97	28.25	-1	6,596	-0.02%
2020/09/25	15	26.58	16	26.60	26.55	-1	6,610	-0.02%
2020/09/24	19	27.48	1	27.60	27.35	18	6,600	0.27%
2020/09/23	12	28.15	0	0.00	28.15	12	6,627	0.18%
2020/09/22	1	28.45	0	0.00	28.35	1	6,670	0.01%
2020/09/21	3	28.88	4	28.95	28.90	-1	6,667	-0.01%
2020/09/17	3	29.43	6	29.26	29.25	-3	6,688	-0.04%
2020/09/16	2	29.50	4	29.73	29.40	-2	6,704	-0.03%
2020/09/15	5	29.61	3	29.93	29.45	2	6,722	0.03%
2020/09/14	3	29.17	3	29.25	29.25	0	6,721	0.00%
2020/09/11	5	28.91	1	28.85	28.90	4	6,735	0.06%
2020/09/10	10	29.56	3	29.75	29.55	7	6,689	0.10%
2020/09/09	33	29.77	12	29.98	30.00	21	6,652	0.32%
2020/09/08	5	31.21	29	31.09	31.20	-24	6,496	-0.37%
2020/09/07	0	0.00	1	30.45	30.10	-1	6,196	-0.02%
2020/09/04	4	29.79	4	29.74	29.90	0	6,130	0.00%
2020/09/03	7	30.42	118	30.25	30.15	-111	6,115	-1.82%	大賣/鉅額交易
2020/09/02	5	30.13	13	29.99	30.15	-8	6,157	-0.13%
2020/09/01	5	29.65	0	0.00	29.40	5	6,155	0.08%
2020/08/31	3	30.40	8	30.46	30.10	-5	6,174	-0.08%
2020/08/28	14	30.10	46	30.32	30.45	-32	6,106	-0.52%
2020/08/27	1	29.70	7	29.76	29.45	-6	5,870	-0.10%
2020/08/26	2	28.80	31	29.09	29.20	-29	5,770	-0.50%
2020/08/25	4	27.73	5	27.93	27.70	-1	5,631	-0.02%
2020/08/24	5	27.60	5	27.54	27.55	0	5,646	0.00%
2020/08/21	10	27.58	0	0.00	27.60	10	5,656	0.18%
2020/08/20	12	27.94	10	27.68	27.25	2	5,662	0.04%
2020/08/19	34	29.32	2	29.65	28.80	32	5,570	0.57%
2020/08/18	3	29.63	98	29.57	29.55	-95	5,518	-1.72%
2020/08/17	114	30.14	8	29.98	29.85	106	5,599	1.89%	大買/鉅額交易
2020/08/14	85	29.49	10	29.54	29.60	75	5,567	1.35%
2020/08/13	38	29.27	2	29.40	29.10	36	5,586	0.64%
2020/08/12	12	29.15	39	29.45	29.25	-27	5,681	-0.48%
2020/08/11	75	30.41	1	30.80	29.55	74	5,693	1.30%
2020/08/10	29	31.53	18	31.72	31.50	11	5,841	0.19%
2020/08/07	22	31.25	47	31.02	31.40	-25	6,055	-0.41%
2020/08/06	27	31.06	61.3	31.30	31.40	-34.3	5,958	-0.58%
2020/08/05	0	0.00	10	29.03	28.95	-10	5,494	-0.18%
2020/08/04	8	29.08	53	28.87	28.75	-45	5,615	-0.80%
2020/08/03	0	0.00	9	29.23	29.15	-9	5,722	-0.16%
2020/07/31	80	29.20	0	0.00	28.85	80	5,867	1.36%
2020/07/30	1	28.95	10	29.10	29.00	-9	5,989	-0.15%
2020/07/29	6	27.78	5	28.05	28.05	1	6,105	0.02%
2020/07/28	28	28.74	16	28.48	28.15	12	6,354	0.19%
2020/07/27	56	29.30	21	29.52	29.00	35	6,352	0.55%
2020/07/24	77	28.95	23	29.35	28.55	54	6,337	0.85%
2020/07/23	78	30.00	10	30.08	29.80	68	6,322	1.08%
2020/07/22	7	28.23	24	28.87	29.50	-17	6,146	-0.28%
2020/07/21	0	0.00	8	27.96	27.90	-8	6,177	-0.13%
2020/07/20	19	26.97	12	27.16	27.20	7	6,174	0.11%
2020/07/17	1	27.90	2	27.63	27.40	-1	6,180	-0.02%
2020/07/16	12	28.08	2	28.35	28.10	10	6,196	0.16%
2020/07/15	38	29.14	13	29.21	28.60	25	6,194	0.40%
2020/07/14	24	30.00	18	30.11	29.70	6	6,214	0.10%
2020/07/13	3	27.75	1	27.75	28.50	2	5,898	0.03%
2020/07/10	1	27.35	5	27.62	27.40	-4	5,907	-0.07%
2020/07/09	0	0.00	5	28.53	28.35	-5	5,919	-0.08%
2020/07/08	0	0.00	16	28.68	28.90	-16	5,859	-0.27%
2020/07/07	5	28.57	2	28.53	28.25	3	5,915	0.05%
2020/07/06	2	28.60	10.4	28.69	28.70	-8.4	5,917	-0.14%
2020/07/03	1	28.45	3	28.33	28.15	-2	5,937	-0.03%
2020/07/02	2	28.33	17	28.26	28.45	-15	5,993	-0.25%
2020/07/01	7	27.69	26	27.77	27.75	-19	5,958	-0.32%
2020/06/30	0	0.00	1	27.70	27.40	-1	5,927	-0.02%
2020/06/29	22	27.48	115	27.38	27.45	-93	5,949	-1.56%	大賣/
2020/06/24	1	27.20	62	27.24	27.20	-61	5,964	-1.02%
2020/06/23	10	27.40	241	27.12	27.05	-231	6,093	-3.79%	大賣/鉅額交易
2020/06/22	5	27.52	85	27.51	27.30	-80	6,213	-1.29%
2020/06/19	10	27.48	29	27.32	27.20	-19	6,304	-0.30%
2020/06/18	1	27.10	13	26.96	27.10	-12	6,318	-0.19%
2020/06/17	0	0.00	1	27.00	26.60	-1	6,330	-0.02%
2020/06/16	4	26.56	6	26.57	26.80	-2	6,410	-0.03%
2020/06/15	10	26.09	0	0.00	25.90	10	6,540	0.15%
2020/06/12	15	25.65	15	25.74	26.10	0	6,632	0.00%
2020/06/11	1	26.65	8	26.29	26.20	-7	6,691	-0.10%
2020/06/10	6	27.37	1	27.15	27.10	5	6,761	0.07%
2020/06/09	6	27.73	17	27.78	27.55	-11	6,915	-0.16%
2020/06/08	7	27.41	20	27.20	27.30	-13	6,978	-0.19%
2020/06/05	19	26.93	16	26.97	27.15	3	7,415	0.04%
2020/06/04	23	26.57	3	26.62	26.55	20	7,695	0.26%
2020/06/03	21	26.65	17	26.51	26.60	4	7,718	0.05%
2020/06/02	1	26.20	1	26.30	26.20	0	7,718	0.00%
2020/06/01	4	26.45	20	26.51	26.45	-16	7,741	-0.21%
2020/05/29	2	25.90	4	25.38	26.00	-2	7,753	-0.03%
2020/05/28	8	26.08	1	26.15	25.80	7	7,786	0.09%
2020/05/27	12	26.26	8	26.18	26.10	4	7,923	0.05%
2020/05/26	4	26.40	5	26.33	26.30	-1	7,954	-0.01%
2020/05/25	4	26.25	0	0.00	26.25	4	7,963	0.05%
2020/05/22	27	26.81	13	27.12	26.55	14	7,981	0.18%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/20	6	26.15	2	26.58	26.50	4	7,919	0.05%
2020/05/19	8	25.83	9	25.54	25.60	-1	7,963	-0.01%
2020/05/18	9	26.70	0	0.00	26.45	9	7,852	0.11%
2020/05/15	15	27.80	11	27.19	26.90	4	7,829	0.05%
2020/05/14	29	29.10	5	29.40	28.95	24	7,662	0.31%
2020/05/13	1	31.95	6	32.03	32.15	-5	7,332	-0.07%
2020/05/12	4	31.63	0	0.00	31.60	4	7,281	0.05%
2020/05/11	31	32.39	13	31.99	31.80	18	7,263	0.25%
2020/05/08	3	32.78	8	32.81	32.60	-5	7,171	-0.07%
2020/05/07	7	32.34	19	32.43	32.40	-12	7,064	-0.17%
2020/05/06	20	32.08	26.2	31.73	31.50	-6.2	6,920	-0.09%
2020/05/05	25	31.98	20	31.76	31.25	5	6,857	0.07%
2020/05/04	30	31.41	45	30.87	31.70	-15	6,763	-0.22%
2020/04/30	17	29.93	39	29.82	29.80	-22	6,618	-0.33%
2020/04/29	55	29.59	27	29.43	29.50	28	6,643	0.42%
2020/04/28	5	29.20	35	28.74	29.00	-30	6,557	-0.46%
2020/04/27	43	28.72	12	28.80	28.70	31	6,572	0.47%
2020/04/24	12	28.02	12	28.72	28.70	0	6,624	0.00%
2020/04/23	16	28.18	13	28.11	27.90	3	6,657	0.05%
2020/04/22	32	27.81	0	0.00	27.95	32	6,823	0.47%
2020/04/21	4	27.89	1	27.45	27.40	3	6,809	0.04%
2020/04/20	15	28.07	16	28.22	28.50	-1	6,789	-0.01%
2020/04/17	25	28.04	33	28.32	27.90	-8	6,803	-0.12%
2020/04/16	3	27.50	19	27.46	27.50	-16	6,668	-0.24%
2020/04/15	3	27.33	2	27.13	27.05	1	6,660	0.02%
2020/04/14	1	27.10	142	26.66	26.95	-141	6,646	-2.12%	大賣/鉅額交易
2020/04/13	5	26.40	1	26.65	26.40	4	6,642	0.06%
2020/04/10	67	26.89	1	26.95	26.75	66	6,658	0.99%
2020/04/09	72	26.48	11	26.57	26.55	61	6,644	0.92%
2020/04/08	12	26.26	5	26.41	26.50	7	6,621	0.11%
2020/04/07	15	25.92	8	25.91	25.95	7	6,563	0.11%
2020/04/06	3	25.12	1	25.00	25.20	2	6,507	0.03%
2020/04/01	1	25.00	20	24.75	25.00	-19	6,547	-0.29%
2020/03/31	23	25.15	3	24.85	24.80	20	6,578	0.30%
2020/03/30	0	0.00	2	24.75	24.70	-2	6,570	-0.03%
2020/03/27	3	25.00	1	25.35	24.20	2	6,604	0.03%
2020/03/26	3	23.72	2	23.70	24.70	1	6,562	0.02%
2020/03/25	4	23.63	4	23.64	24.10	0	6,490	0.00%
2020/03/24	8	21.66	11	21.81	22.00	-3	6,531	-0.05%
2020/03/23	27	20.37	31	20.83	20.50	-4	7,082	-0.06%
2020/03/20	5	21.96	90	21.79	22.05	-85	7,160	-1.19%
2020/03/19	85	20.60	6	20.90	20.45	79	7,299	1.08%
2020/03/18	2	23.43	6	23.23	22.70	-4	7,771	-0.05%
2020/03/17	4	23.65	1	24.75	23.60	3	8,393	0.04%
2020/03/16	12	25.02	14	25.33	24.15	-2	8,662	-0.02%
2020/03/13	12	24.52	24	24.67	25.00	-12	8,620	-0.14%
2020/03/12	13	27.14	1	28.25	26.90	12	8,477	0.14%
2020/03/11	48	30.12	11	29.95	28.85	37	8,351	0.44%
2020/03/10	12	29.62	53	29.88	30.35	-41	7,885	-0.52%
2020/03/09	8	27.76	2	27.98	27.60	6	7,583	0.08%
2020/03/06	1	28.90	0	0.00	28.95	1	7,574	0.01%
2020/03/05	11	29.66	7	29.54	29.55	4	7,673	0.05%
2020/03/04	3	28.88	2	28.95	29.05	1	7,676	0.01%
2020/03/03	2	29.05	18	29.09	28.75	-16	7,675	-0.21%
2020/03/02	53	27.45	0	0.00	27.70	53	7,659	0.69%
2020/02/27	3	29.58	2	29.58	28.80	1	7,517	0.01%
2020/02/26	2	30.00	22	30.07	29.95	-20	7,476	-0.27%
2020/02/25	3	29.92	4	30.21	30.50	-1	7,444	-0.01%
2020/02/24	13	30.56	7	30.69	30.60	6	7,402	0.08%
2020/02/21	4	31.39	21	31.44	31.25	-17	7,391	-0.23%
2020/02/20	1	31.80	13	31.93	31.70	-12	7,391	-0.16%
2020/02/19	3	31.13	4	31.29	31.10	-1	7,340	-0.01%
2020/02/18	9	31.07	2	31.08	30.90	7	7,333	0.10%
2020/02/17	8	31.37	17	31.44	31.30	-9	7,303	-0.12%
2020/02/14	3	31.00	19	31.22	31.20	-16	7,204	-0.22%
2020/02/13	11	31.22	10	30.55	30.70	1	7,170	0.01%
2020/02/12	6	31.32	1	31.20	31.25	5	7,151	0.07%
2020/02/11	1	30.25	19	30.59	30.55	-18	7,125	-0.25%
2020/02/10	17	29.73	5	30.30	29.85	12	7,162	0.17%
2020/02/07	4	30.18	4	30.51	30.10	0	7,179	0.00%
2020/02/06	1	30.60	21	30.72	31.05	-20	7,142	-0.28%
2020/02/05	16	29.97	0	0.00	29.55	16	7,079	0.23%
2020/02/04	16	29.68	10	29.00	29.95	6	7,032	0.09%
2020/02/03	37	27.94	15	28.36	28.20	22	7,013	0.31%
2020/01/31	9	30.58	21	30.38	30.90	-12	6,876	-0.17%
2020/01/30	29	31.79	14	31.60	31.50	15	6,837	0.22%
2020/01/20	5	34.82	18	34.97	35.00	-13	6,771	-0.19%
2020/01/17	10	34.05	10	34.40	34.45	0	6,623	0.00%
2020/01/16	0	0.00	14	34.10	34.05	-14	6,530	-0.21%
2020/01/15	7	32.82	11	32.90	32.80	-4	6,565	-0.06%
2020/01/14	7	32.93	49	33.22	33.40	-42	6,605	-0.64%
2020/01/13	7	32.24	27	33.11	33.05	-20	6,571	-0.30%
2020/01/10	9	31.57	103	31.79	32.00	-94	6,531	-1.44%	大賣/
2020/01/09	2	32.28	35	32.21	32.25	-33	6,546	-0.50%
2020/01/08	10	31.11	1	30.95	31.00	9	6,539	0.14%
2020/01/07	38	31.88	0	0.00	31.75	38	6,547	0.58%
2020/01/06	18	32.93	98	32.88	32.90	-80	6,549	-1.22%
2020/01/03	21	33.95	14	33.63	33.50	7	6,552	0.11%
2020/01/02	3	34.88	1	34.90	34.90	2	6,556	0.03%
2019/12/31	5	34.35	0	0.00	34.45	5	6,782	0.07%
2019/12/30	18	34.56	0	0.00	34.70	18	7,264	0.25%
2019/12/27	1	34.90	48	34.93	34.90	-47	7,435	-0.63%
2019/12/26	16	34.32	3	35.00	34.35	13	7,412	0.18%
2019/12/25	4	34.43	5	34.65	34.65	-1	7,431	-0.01%
2019/12/24	6	34.98	3	34.95	34.60	3	7,637	0.04%
2019/12/23	6	34.65	0	0.00	34.60	6	7,641	0.08%
2019/12/20	7	35.44	11	35.58	35.40	-4	7,599	-0.05%
2019/12/19	3	36.07	9	35.68	35.85	-6	7,582	-0.08%
2019/12/18	44	37.38	38	37.28	36.50	6	7,469	0.08%
2019/12/17	16	36.00	9	36.11	36.55	7	6,928	0.10%
2019/12/16	14	35.72	23	36.15	36.55	-9	6,979	-0.13%
2019/12/13	46	36.57	131	36.37	35.45	-85	6,843	-1.24%	大賣/
2019/12/12	49	35.76	81	35.96	36.55	-32	6,356	-0.50%
2019/12/11	85	33.40	59	33.03	33.25	26	5,865	0.44%
2019/12/10	5	32.07	32	32.28	31.85	-27	6,126	-0.44%
2019/12/09	0	0.00	3	32.05	31.95	-3	6,107	-0.05%
2019/12/06	1	31.90	22	31.89	31.95	-21	6,140	-0.34%
2019/12/05	0	0.00	3	31.40	31.30	-3	6,179	-0.05%
2019/12/04	25	31.21	12	31.00	31.00	13	6,258	0.21%
2019/12/03	4	31.71	0	0.00	31.95	4	6,360	0.06%
2019/12/02	3	31.70	25	31.99	32.40	-22	6,477	-0.34%
2019/11/29	6	31.75	3	32.12	31.25	3	6,492	0.05%
2019/11/28	0	0.00	12	31.77	31.95	-12	6,707	-0.18%
2019/11/27	2	31.73	4	31.66	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	6	31.77	31.35	-6	7,101	-0.08%
2019/11/22	1	30.75	0	0.00	30.70	1	7,709	0.01%
2019/11/21	2	30.63	0	0.00	31.05	2	7,757	0.03%
2019/11/20	3	30.80	0	0.00	30.80	3	7,848	0.04%
2019/11/19	3	31.15	0	0.00	31.20	3	7,877	0.04%
2019/11/18	1	31.35	15	31.08	31.40	-14	7,908	-0.18%
2019/11/15	3	30.10	2	30.45	30.30	1	7,937	0.01%
2019/11/14	1	29.90	1	30.45	29.85	0	7,988	0.00%
2019/11/13	1	30.25	0.6	30.20	30.10	0.4	8,043	0.01%
2019/11/12	0	0.00	9	30.36	30.95	-9	8,056	-0.11%
2019/11/11	4	30.00	22	30.23	30.05	-18	8,124	-0.22%
2019/11/08	15	29.89	3	29.75	29.75	12	8,166	0.15%
2019/11/07	24	30.61	11	31.35	30.40	13	8,300	0.16%
2019/11/06	6	31.48	19	31.63	31.50	-13	8,210	-0.16%
2019/11/05	9	30.98	0	0.00	31.00	9	8,154	0.11%
2019/11/04	8	31.26	2	31.40	31.25	6	8,133	0.07%
2019/11/01	12	31.35	2	31.58	31.35	10	8,112	0.12%
2019/10/31	13	31.76	11	32.23	31.90	2	8,095	0.02%
2019/10/30	2	31.40	1	31.70	31.70	1	8,007	0.01%
2019/10/29	8	31.61	19	31.76	31.45	-11	8,093	-0.14%
2019/10/28	25	31.39	9	31.23	31.30	16	8,060	0.20%
2019/10/25	17	31.90	5	31.87	31.75	12	8,026	0.15%
2019/10/24	16	32.49	2	32.13	32.05	14	8,025	0.17%
2019/10/23	30	33.22	22	33.62	32.90	8	8,006	0.10%
2019/10/22	10	32.75	15	32.41	32.70	-5	7,784	-0.06%
2019/10/21	3	31.97	1	32.10	32.00	2	7,753	0.03%
2019/10/18	8	31.71	3	31.95	32.05	5	7,730	0.06%
2019/10/17	1	31.70	4	32.26	31.95	-3	7,712	-0.04%
2019/10/16	8	32.02	9	32.65	31.95	-1	7,634	-0.01%
2019/10/15	11	32.20	0	0.00	31.85	11	7,579	0.15%
2019/10/14	9	32.74	27	32.72	32.65	-18	7,561	-0.24%
2019/10/09	13	32.32	17	32.56	32.55	-4	7,503	-0.05%
2019/10/08	0	0.00	6	33.28	32.95	-6	7,442	-0.08%
2019/10/07	38	33.53	37	33.78	33.70	1	7,316	0.01%
2019/10/04	75	33.41	73	33.52	32.60	2	7,042	0.03%
2019/10/03	19	31.96	25	31.95	32.20	-6	6,547	-0.09%
2019/10/02	5	30.97	13	31.09	31.20	-8	6,358	-0.13%
2019/10/01	2	29.70	14	30.36	30.75	-12	6,298	-0.19%
2019/09/27	28	29.94	2	29.83	29.25	26	6,219	0.42%
2019/09/26	10	31.41	8	31.99	31.15	2	5,974	0.03%
2019/09/25	0	0.00	14	31.74	31.55	-14	5,874	-0.24%
2019/09/24	3	31.27	13	31.45	31.35	-10	5,819	-0.17%
2019/09/23	7	31.47	15	31.37	31.45	-8	5,755	-0.14%
2019/09/20	3	30.97	1	31.05	31.00	2	5,699	0.04%
2019/09/19	43	30.93	33.6	31.18	30.80	9.5	5,637	0.17%
2019/09/18	25	31.82	38	31.97	31.80	-13	5,465	-0.24%
2019/09/17	20	32.10	26	31.92	32.20	-6	5,354	-0.11%
2019/09/16	24	31.32	24	31.56	31.50	0	5,215	0.00%
2019/09/12	19	33.06	26	33.85	31.90	-7	4,978	-0.14%
2019/09/11	10	31.25	33	31.17	31.35	-23	4,353	-0.53%
2019/09/10	2	30.58	5	30.78	30.95	-3	4,312	-0.07%
2019/09/09	12	30.68	4	30.70	30.80	8	4,222	0.19%
2019/09/06	22	32.05	5	31.50	31.25	17	4,134	0.41%
2019/09/05	25	30.94	13	31.30	31.50	12	4,030	0.30%
2019/09/04	4	30.90	19	31.22	31.00	-15	3,879	-0.39%
2019/09/03	25	30.49	6	30.70	30.50	19	3,727	0.51%
2019/09/02	2	30.55	15	30.88	31.00	-13	3,588	-0.36%
2019/08/30	32	30.10	18	30.48	29.55	14	3,321	0.42%
2019/08/29	5	29.92	25	29.92	29.80	-20	3,012	-0.66%
2019/08/28	517	30.03	47	29.09	29.50	470	2,818	16.68%	大買/鉅額交易
2019/08/27	523	27.42	18	27.65	28.50	505	2,398	21.05%	大買/鉅額交易
2019/08/26	6	25.60	0	0.00	26.20	6	2,153	0.28%
2019/08/23	506	26.83	2	26.83	26.60	504	2,095	24.05%	大買/鉅額交易
2019/08/21	17	27.14	13	27.23	27.10	4	1,934	0.21%
2019/08/20	507	26.88	11	27.03	26.85	496	1,867	26.55%	大買/鉅額交易
2019/08/19	12	26.54	10	27.03	26.50	2	1,780	0.11%
2019/08/16	15	26.32	18	26.63	26.70	-3	1,715	-0.17%
2019/08/15	1	25.55	0	0.00	25.65	1	1,647	0.06%
2019/08/14	10	26.37	10	26.62	26.15	0	1,629	0.00%
2019/08/13	5	25.70	1	25.70	25.85	4	1,547	0.26%
2019/08/12	2	25.28	50	25.82	26.05	-48	1,474	-3.26%
2019/08/08	5	23.70	1	23.20	23.70	4	1,301	0.31%
2019/08/07	0	0.00	2	22.95	22.80	-2	1,305	-0.15%
2019/08/06	1	21.80	0	0.00	22.65	1	1,338	0.07%
2019/08/01	21	24.10	1	23.95	24.00	20	1,399	1.43%
2019/07/31	15	24.79	0	0.00	24.35	15	1,382	1.08%
2019/07/30	5	25.52	1	26.30	25.30	4	1,276	0.31%
2019/07/29	4	25.54	0	0.00	26.35	4	1,279	0.31%
2019/07/26	18	25.59	0	0.00	25.50	18	1,267	1.42%
2019/07/25	0	0.00	7	25.76	26.20	-7	1,249	-0.56%
2019/07/24	9	25.32	5	25.26	25.45	4	1,259	0.32%
2019/07/23	1	24.80	0	0.00	24.75	1	1,321	0.08%
2019/07/22	0	0.00	1	25.00	24.85	-1	1,494	-0.07%
2019/07/19	0	0.00	2	25.10	24.80	-2	1,737	-0.12%
2019/07/18	16	24.71	16	24.44	24.35	0	1,761	0.00%
2019/07/17	6	24.80	1	25.10	24.80	5	1,783	0.28%
2019/07/16	0	0.00	3	25.12	25.20	-3	1,853	-0.16%
2019/07/15	0	0.00	7	24.62	24.80	-7	1,896	-0.37%
2019/07/12	0	0.00	1	24.20	24.10	-1	1,970	-0.05%
2019/07/10	6	23.82	4	23.89	23.90	2	2,110	0.09%
2019/07/09	7	23.76	0	0.00	23.65	7	2,143	0.33%
2019/07/08	2	25.00	10	24.71	24.40	-8	2,152	-0.37%
2019/07/04	3	23.90	4	24.20	24.20	-1	2,200	-0.05%
2019/07/03	2	24.15	2	24.00	23.70	0	2,280	0.00%
2019/06/28	10	23.25	0	0.00	23.20	10	2,487	0.40%
2019/06/26	10	23.10	0	0.00	23.00	10	2,711	0.37%
2019/06/25	10	23.45	0	0.00	23.10	10	3,239	0.31%
2019/06/24	25	23.20	0	0.00	23.45	25	3,433	0.73%
2019/06/20	5	23.38	0	0.00	23.50	5	3,559	0.14%
2019/06/19	0	0.00	1	23.15	23.20	-1	3,632	-0.03%
2019/06/18	1	22.55	1	23.80	22.55	0	3,690	0.00%
2019/06/17	6	22.94	0	0.00	23.00	6	3,728	0.16%
2019/06/11	5	22.83	6	23.08	22.55	-1	4,030	-0.02%
2019/06/06	6	22.16	0	0.00	22.10	6	4,275	0.14%
2019/06/05	1	22.55	5	22.80	22.50	-4	4,443	-0.09%
2019/06/04	6	22.25	10	22.35	22.20	-4	4,715	-0.08%
2019/05/31	0	0.00	6	22.68	22.70	-6	5,425	-0.11%
2019/05/30	5	22.35	0	0.00	22.20	5	5,487	0.09%
2019/05/29	6	21.90	0	0.00	21.90	6	5,560	0.11%
2019/05/28	112	22.05	0	0.00	22.20	112	5,690	1.97%	大買/鉅額交易
2019/05/27	12	22.10	0	0.00	22.00	12	5,804	0.21%
2019/05/24	5	22.45	0	0.00	22.50	5	6,110	0.08%
2019/05/23	16	22.59	3	22.95	22.45	13	6,132	0.21%
2019/05/22	47	23.35	10	23.15	23.15	37	6,197	0.60%
2019/05/21	211	23.39	0.7	23.40	23.50	210.3	6,338	3.32%	大買/鉅額交易
2019/05/20	20	23.15	0	0.00	22.75	20	6,401	0.31%
2019/05/17	70	23.27	0	0.00	23.10	70	6,548	1.07%
2019/05/16	89	23.86	3	23.85	23.45	86	6,888	1.25%
2019/05/15	189	24.30	1	24.00	24.45	188	7,065	2.66%	大買/鉅額交易
2019/05/14	294	23.05	5	22.90	23.50	289	7,342	3.94%	大買/鉅額交易
2019/05/13	13	23.59	41	23.03	23.10	-28	7,348	-0.38%
2019/05/10	8	24.53	6	25.07	25.00	2	7,305	0.03%
2019/05/09	17	25.51	2	25.78	24.85	15	7,338	0.20%
2019/05/08	5	26.00	10	26.20	25.90	-5	7,342	-0.07%
2019/05/06	7	26.37	6	26.40	26.30	1	7,357	0.01%
2019/05/03	0	0.00	5	27.40	27.30	-5	7,355	-0.07%
2019/05/02	11	27.21	0	0.00	27.20	11	7,384	0.15%
2019/04/30	60	26.73	0	0.00	27.50	60	7,447	0.81%
2019/04/29	8	26.49	10	26.40	26.35	-2	7,620	-0.03%
2019/04/26	33	27.81	3	27.97	27.40	30	7,715	0.39%
2019/04/25	9	27.74	10	28.02	28.80	-1	7,619	-0.01%
2019/04/24	4	27.15	8	27.30	27.05	-4	7,383	-0.05%
2019/04/23	3	26.85	1	26.85	26.70	2	7,329	0.03%
2019/04/22	0	0.00	6	27.60	27.25	-6	7,297	-0.08%
2019/04/19	9	27.26	20	27.27	27.35	-11	7,218	-0.15%
2019/04/18	0	0.00	11	26.82	27.65	-11	7,135	-0.15%
2019/04/17	12	27.28	9	27.16	27.25	3	7,069	0.04%
2019/04/16	0	0.00	4	26.56	26.75	-4	6,965	-0.06%
2019/04/15	3	26.22	4	26.18	26.20	-1	6,944	-0.01%
2019/04/12	3	26.15	0	0.00	25.85	3	6,953	0.04%
2019/04/11	4	26.25	70	26.11	26.25	-66	6,939	-0.95%
2019/04/10	5	25.99	71	26.36	26.10	-66	6,910	-0.96%
2019/04/09	25	26.69	9	26.58	26.35	16	6,855	0.23%
2019/04/08	5	27.65	10	27.65	27.50	-5	6,773	-0.07%
2019/04/03	128	28.08	23	27.90	27.65	105	6,746	1.56%	大買/鉅額交易
2019/04/02	8	27.16	3	27.02	27.60	5	6,640	0.08%
2019/04/01	4	27.60	9	27.44	27.10	-5	6,574	-0.08%
2019/03/29	8	27.04	5	27.01	27.00	3	6,462	0.05%
2019/03/28	40	27.51	46	27.26	26.65	-6	6,386	-0.09%
2019/03/27	8	26.69	40.4	26.69	26.65	-32.4	5,921	-0.55%
2019/03/26	7	25.62	8	25.61	25.70	-1	5,734	-0.02%
2019/03/25	13	24.80	0	0.00	24.90	13	5,699	0.23%
2019/03/22	10	26.19	16	26.16	25.95	-6	5,631	-0.11%
2019/03/21	8	25.84	0	0.00	25.75	8	5,560	0.14%
2019/03/20	6	26.07	1	26.20	26.15	5	5,503	0.09%
2019/03/19	12	26.32	17	26.84	25.85	-5	5,469	-0.09%
2019/03/18	2	25.85	1	26.20	25.85	1	5,318	0.02%
2019/03/15	10	25.84	2	25.80	25.80	8	5,278	0.15%
2019/03/14	12	26.12	3	25.87	25.90	9	5,241	0.17%
2019/03/13	54	26.74	101	26.58	26.20	-47	5,226	-0.90%	大賣/
2019/03/12	8	26.21	10	26.34	26.20	-2	5,101	-0.04%
2019/03/11	10	26.38	14	26.59	26.35	-4	5,027	-0.08%
2019/03/08	16	26.19	17	25.96	25.70	-1	4,928	-0.02%
2019/03/07	28	26.29	16	26.26	25.70	12	4,738	0.25%
2019/03/06	18	25.73	34	26.64	27.05	-16	4,473	-0.36%
2019/03/05	51	24.97	21	24.80	24.60	30	4,115	0.73%
2019/03/04	1,006	25.03	6	25.15	24.90	1,000	4,070	24.57%	大買/鉅額交易
2019/02/27	29	24.72	13	24.93	24.60	16	4,011	0.40%
2019/02/26	30	24.92	4	24.48	24.40	26	3,944	0.66%
2019/02/25	14	24.73	48	24.73	25.50	-34	3,855	-0.88%
2019/02/22	1	23.45	1	23.60	23.55	0	3,551	0.00%
2019/02/21	25	23.37	7	23.45	23.70	18	3,537	0.51%
2019/02/20	60	23.64	26	23.70	23.35	34	3,482	0.98%
2019/02/19	45	24.17	33	24.06	24.05	12	3,396	0.35%
2019/02/18	14	24.18	7	24.57	24.30	7	3,478	0.20%
2019/02/15	22	23.68	22	23.95	24.35	0	3,345	0.00%
2019/02/14	4	23.68	22	24.05	24.05	-18	3,011	-0.60%
2019/02/13	41	21.03	50	21.60	21.90	-9	2,833	-0.32%
2019/02/12	0	0.00	11	19.60	19.95	-11	2,549	-0.43%
2019/02/11	1	19.00	5	19.11	19.00	-4	2,530	-0.16%
2019/01/30	4	19.06	5	19.30	19.00	-1	2,550	-0.04%
2019/01/29	13	19.70	0	0.00	19.35	13	2,512	0.52%
2019/01/28	13	20.34	3	20.37	20.15	10	2,483	0.40%
2019/01/25	5	20.21	4	20.16	20.10	1	2,521	0.04%
2019/01/24	4	19.99	1	20.00	20.00	3	2,539	0.12%
2019/01/23	1	21.00	2	20.40	20.40	-1	2,562	-0.04%
2019/01/22	8	20.55	8	20.64	20.50	0	2,535	0.00%
2019/01/21	30	21.24	14	21.20	21.10	16	2,467	0.65%
2019/01/18	8	20.33	11	20.27	20.40	-3	2,274	-0.13%
2019/01/17	11	19.79	1	19.30	20.75	10	2,154	0.46%
2019/01/16	0	0.00	3	18.90	18.90	-3	2,068	-0.15%
2019/01/09	0	0.00	21	18.71	18.60	-21	2,198	-0.96%
2019/01/08	0	0.00	20	18.70	18.60	-20	2,216	-0.90%
2019/01/07	0	0.00	54	18.35	18.40	-54	2,266	-2.38%
2019/01/04	1	17.20	3	18.02	18.15	-2	2,328	-0.09%
2019/01/03	4	17.69	0	0.00	17.70	4	2,348	0.17%
2019/01/02	1	18.35	0	0.00	18.00	1	2,392	0.04%
2018/12/27	1	18.50	2	18.35	18.20	-1	2,544	-0.04%
2018/12/26	1	18.45	14	18.53	17.95	-13	2,597	-0.50%
2018/12/25	0	0.00	11	18.58	18.55	-11	2,617	-0.42%
2018/12/24	5	19.00	2	18.85	19.00	3	2,658	0.11%
2018/12/22	15	18.93	16	18.70	19.00	-1	2,704	-0.04%
2018/12/21	5	18.15	22	18.41	18.80	-17	2,721	-0.62%
2018/12/20	3	18.35	0	0.00	18.35	3	2,719	0.11%
2018/12/19	0	0.00	2	19.30	19.30	-2	2,686	-0.07%
2018/12/18	2	19.25	14	19.60	19.25	-12	2,721	-0.44%
2018/12/17	0	0.00	1	19.60	19.65	-1	2,776	-0.04%
2018/12/13	0	0.00	1	20.30	20.10	-1	2,918	-0.03%
2018/12/12	21	20.13	0	0.00	20.10	21	2,992	0.70%
2018/12/11	7	19.45	1	19.25	19.30	6	3,010	0.20%
2018/12/10	6	19.85	0	0.00	19.40	6	3,050	0.20%
2018/12/07	10	20.00	4	20.18	20.00	6	3,074	0.20%
2018/12/06	4	19.83	6	20.75	19.60	-2	3,119	-0.06%
2018/12/05	13	20.92	16	21.02	20.80	-3	3,163	-0.09%
2018/12/04	22	22.29	3	21.93	21.65	19	3,257	0.58%
2018/12/03	13	22.02	11	21.94	22.00	2	3,337	0.06%
2018/11/30	0	0.00	20	20.86	21.05	-20	3,381	-0.59%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/28	6	19.43	7	19.49	19.60	-1	3,345	-0.03%
2018/11/27	1	18.75	3	18.90	19.05	-2	3,358	-0.06%
2018/11/26	3	18.35	100	18.49	18.45	-97	3,370	-2.88%
2018/11/23	8	18.91	4	18.63	18.25	4	3,402	0.12%
2018/11/22	1	19.70	0	0.00	19.35	1	3,399	0.03%
2018/11/21	1	19.70	9	19.74	19.75	-8	3,432	-0.23%
2018/11/16	34	20.14	30	19.70	19.80	4	3,801	0.11%
2018/11/15	114	19.84	7	19.89	19.75	107	3,829	2.79%	大買/鉅額交易
2018/11/13	6	20.63	0	0.00	21.25	6	3,893	0.15%
2018/11/12	1	21.70	0	0.00	21.65	1	4,022	0.02%
2018/11/08	3	22.00	2	22.40	21.65	1	4,179	0.02%
2018/11/07	0	0.00	57	21.39	22.15	-57	4,243	-1.34%
2018/11/06	2	21.38	42	21.77	20.95	-40	4,378	-0.91%
2018/11/05	0	0.00	177	21.91	21.80	-177	4,528	-3.91%	大賣/鉅額交易
2018/11/02	0	0.00	217	22.22	22.00	-217	4,796	-4.52%	大賣/鉅額交易
2018/11/01	6	21.55	5	21.26	21.40	1	4,838	0.02%
2018/10/31	0	0.00	2	21.13	21.15	-2	4,999	-0.04%
2018/10/30	9	19.73	3	19.80	20.00	6	5,209	0.12%
2018/10/26	1	19.70	1	20.00	19.70	0	5,518	0.00%
2018/10/25	12	19.76	7	19.89	19.45	5	5,851	0.09%
2018/10/24	0	0.00	4	21.59	21.40	-4	6,087	-0.07%
2018/10/23	2	21.00	0	0.00	21.00	2	6,388	0.03%
2018/10/19	0.5	22.05	4	22.00	22.10	-3.6	6,846	-0.05%
2018/10/18	0	0.00	1	22.45	22.50	-1	6,943	-0.01%
2018/10/17	20	22.28	3	22.88	22.00	17	7,000	0.24%
2018/10/16	0.6	22.50	3.6	22.75	22.50	-3	7,053	-0.04%
2018/10/15	1	22.50	10	22.32	22.45	-9	7,126	-0.13%
2018/10/12	0	0.00	1	21.00	21.15	-1	7,200	-0.01%
2018/10/11	21	20.98	0	0.00	20.90	21	7,296	0.29%
2018/10/09	149	23.60	32	23.62	23.20	117	7,332	1.60%	大買/鉅額交易
2018/10/08	23	24.55	2	24.55	24.35	21	7,428	0.28%
2018/10/05	10	23.69	3	24.30	23.95	7	7,481	0.09%
2018/10/04	1	25.10	1	25.05	25.10	0	7,493	0.00%
2018/10/03	10	26.72	0	0.00	26.05	10	7,640	0.13%
2018/10/02	12	27.28	1	27.00	26.85	11	8,058	0.14%
2018/10/01	3	26.33	7	27.22	27.55	-4	8,364	-0.05%
2018/09/28	1	26.50	0	0.00	26.25	1	8,876	0.01%
2018/09/27	7	27.23	2	27.00	26.55	5	9,366	0.05%
2018/09/26	1	27.50	3	27.53	27.25	-2	9,472	-0.02%
2018/09/25	10	27.11	4	26.98	27.05	6	9,574	0.06%
2018/09/21	9	27.07	10	26.80	27.40	-1	9,650	-0.01%
2018/09/20	9	26.49	1	26.60	25.85	8	9,843	0.08%
2018/09/19	5	26.79	1	26.15	26.10	4	9,896	0.04%
2018/09/18	2	27.08	0	0.00	27.05	2	10,056	0.02%
2018/09/17	12	28.48	0	0.00	28.30	12	10,357	0.12%
2018/09/14	0	0.00	1	29.00	29.15	-1	10,728	-0.01%
2018/09/13	9	28.28	0	0.00	28.05	9	11,463	0.08%
2018/09/12	11	27.95	11	28.12	28.00	0	12,389	0.00%
2018/09/11	5	28.32	1	28.65	28.30	4	12,675	0.03%
2018/09/10	32	28.19	0	0.00	27.60	32	13,046	0.25%
2018/09/07	34	29.69	9	29.75	29.20	25	13,757	0.18%
2018/09/06	16	29.63	7	30.26	30.75	9	13,752	0.07%
2018/09/05	9	30.24	3	30.15	30.10	6	13,973	0.04%
2018/09/04	3	30.58	3	30.65	30.70	0	14,600	0.00%
2018/09/03	2	30.85	0	0.00	30.65	2	15,273	0.01%
2018/08/31	4	31.74	2	31.83	31.95	2	16,229	0.01%
2018/08/30	6	31.98	7	32.29	31.60	-1	16,714	-0.01%
2018/08/29	7	31.51	6	31.73	32.00	1	16,823	0.01%
2018/08/28	1	31.20	7	31.56	31.50	-6	17,053	-0.04%
2018/08/27	13	30.38	17	30.85	31.75	-4	17,207	-0.02%
2018/08/24	12	29.75	12	30.17	30.25	0	17,313	0.00%
2018/08/23	11	30.01	13	29.69	30.10	-2	17,569	-0.01%
2018/08/22	6	31.01	2	31.03	31.00	4	17,961	0.02%
2018/08/21	8	31.19	12	31.36	31.80	-4	18,308	-0.02%
2018/08/20	19	31.33	27	31.37	30.65	-8	18,516	-0.04%
2018/08/17	16	33.28	10	33.02	32.00	6	18,555	0.03%
2018/08/16	8	32.04	20	33.10	33.85	-12	18,607	-0.06%
2018/08/15	3	33.28	2	33.00	33.00	1	18,929	0.01%
2018/08/14	7	33.04	21	33.36	33.45	-14	19,038	-0.07%
2018/08/13	19	32.49	11	32.89	32.75	8	19,633	0.04%
2018/08/10	13	34.87	12	35.10	34.20	1	19,823	0.01%
2018/08/09	11	35.15	12	35.64	34.75	-1	19,800	-0.01%
2018/08/08	6	34.73	5	35.19	34.65	1	19,775	0.01%
2018/08/07	4	34.96	1	35.00	34.60	3	19,894	0.02%
2018/08/06	8	35.23	16	34.99	35.80	-8	20,165	-0.04%
2018/08/03	24	34.23	12	34.57	33.90	12	20,322	0.06%
2018/08/02	11	33.72	6	33.53	33.85	5	20,373	0.02%
2018/08/01	33	34.34	35	35.33	33.80	-2	20,219	-0.01%
2018/07/31	11	33.46	14	33.71	34.40	-3	19,846	-0.02%
2018/07/30	9	33.08	25	33.30	33.40	-16	19,562	-0.08%
2018/07/27	31	32.02	52	32.41	32.65	-21	19,234	-0.11%
2018/07/26	5	30.17	10	30.34	30.30	-5	18,826	-0.03%
2018/07/25	12	30.43	9	30.92	29.80	3	18,738	0.02%
2018/07/24	7	29.17	11	29.50	30.00	-4	18,598	-0.02%
2018/07/23	8	28.19	13	28.27	28.80	-5	18,515	-0.03%
2018/07/20	20	28.96	2	28.50	28.35	18	18,440	0.10%
2018/07/19	7	29.25	10	28.79	29.50	-3	18,334	-0.02%
2018/07/18	27	29.04	66	29.80	28.90	-39	18,219	-0.21%
2018/07/17	8	30.84	25	30.93	30.45	-17	18,065	-0.09%
2018/07/16	65	31.39	20	31.32	31.45	45	17,978	0.25%
2018/07/13	22	30.60	16	30.60	30.40	6	17,879	0.03%
2018/07/12	16	30.03	18	30.40	30.10	-2	17,783	-0.01%
2018/07/11	4	30.99	10	30.63	30.00	-6	17,682	-0.03%
2018/07/10	48	29.87	43	30.14	30.25	5	17,478	0.03%
2018/07/09	32	32.11	41	31.82	31.40	-9	17,027	-0.05%
2018/07/06	57	33.96	52	33.59	33.60	5	16,681	0.03%
2018/07/05	39	33.86	17	33.99	33.40	22	16,143	0.14%
2018/07/04	0	0.00	2	31.95	33.10	-2	15,637	-0.01%
2018/07/03	0	0.00	2	32.30	32.00	-2	15,509	-0.01%
2018/07/02	4	32.71	11	32.76	32.50	-7	15,395	-0.05%
2018/06/29	16	33.18	3	33.88	33.05	13	15,283	0.09%
2018/06/28	0	0.00	4	32.58	32.60	-4	15,037	-0.03%
2018/06/27	28	33.33	8	33.21	32.60	20	14,940	0.13%
2018/06/26	20	32.38	38	31.61	32.65	-18	14,724	-0.12%
2018/06/25	30	33.04	23	34.20	31.80	7	14,349	0.05%
2018/06/22	345	37.00	331	35.21	35.10	14	13,970	0.10%	大買/大賣/
2018/06/21	526	36.56	30	35.76	36.65	496	13,198	3.76%	大買/鉅額交易
2018/06/20	41	33.74	28	33.61	33.35	13	12,257	0.11%
2018/06/19	16	33.48	10.5	34.54	34.45	5.5	11,924	0.05%
2018/06/15	68	34.08	40	34.50	33.80	28	11,479	0.24%
2018/06/14	8	31.95	4.9	31.95	31.95	3.1	10,659	0.03%
2018/06/13	31	30.15	26	30.17	29.05	5	10,553	0.05%
2018/06/12	16.5	31.52	1,110	31.39	29.80	-1,093.5	10,228	-10.69%	大賣/鉅額交易
2018/06/11	270	30.72	686	29.14	31.35	-416	9,569	-4.35%	大買/大賣/鉅額交易
2018/06/08	1,624	29.22	1,751	29.08	28.50	-127	8,927	-1.42%	大買/大賣/鉅額交易
2018/06/07	773	26.32	53	27.49	28.05	720	7,940	9.07%	大買/鉅額交易
2018/06/06	891	25.65	5	25.34	25.50	886	7,438	11.91%	大買/鉅額交易
2018/06/05	8	26.02	420	25.45	25.55	-412	7,312	-5.63%	大賣/鉅額交易
2018/06/04	23	26.04	1,604	25.31	25.20	-1,581	7,085	-22.31%	大賣/鉅額交易
2018/06/01	3	26.53	13	26.11	25.75	-10	6,899	-0.14%
2018/05/31	2	27.75	8	27.74	26.60	-6	6,816	-0.09%
2018/05/30	33	28.59	628	27.96	28.00	-595	6,585	-9.03%	大賣/鉅額交易
2018/05/29	8	27.34	42	27.25	28.25	-34	5,976	-0.57%
2018/05/28	5	26.55	14	25.61	25.70	-9	5,541	-0.16%
2018/05/25	7	25.63	7	26.10	25.25	0	5,260	0.00%
2018/05/24	2	25.10	14	25.47	25.35	-12	5,062	-0.24%
2018/05/23	113	25.65	167	24.90	25.15	-54	4,873	-1.11%	大買/大賣/
2018/05/22	5.5	24.64	2	24.58	24.50	3.5	4,464	0.08%
2018/05/21	51	25.43	15	25.39	25.30	36	4,290	0.84%
2018/05/18	14	22.99	50	23.63	24.05	-36	3,638	-0.99%
2018/05/17	4	22.03	10	22.16	21.90	-6	3,352	-0.18%
2018/05/16	15	23.42	12	23.66	23.10	3	3,219	0.09%
2018/05/15	39	22.97	8	22.84	22.80	31	2,984	1.04%
2018/05/14	72	22.63	59	22.79	23.50	13	2,850	0.46%
2018/05/11	24	21.68	34.2	21.49	21.75	-10.2	2,402	-0.42%
2018/05/10	10	19.42	31.1	19.69	19.80	-21.1	1,999	-1.06%
2018/05/09	1	18.10	1	18.10	18.00	0	1,790	0.00%
2018/05/08	1	17.75	1	17.95	17.90	0	1,782	0.00%
2018/05/07	0	0.00	1	17.80	17.75	-1	1,805	-0.06%
2018/05/04	1	17.35	1	17.60	17.35	0	1,808	0.00%
2018/05/03	0	0.00	2	17.15	17.40	-2	1,821	-0.11%
2018/05/02	0	0.00	2	16.98	16.80	-2	1,893	-0.11%
2018/04/30	2	16.80	5.1	16.86	17.00	-3.1	1,915	-0.16%
2018/04/27	2	16.60	1	16.65	16.70	1	1,961	0.05%
2018/04/26	0	0.00	1	17.00	16.65	-1	2,005	-0.05%
2018/04/25	11	16.75	0	0.00	16.70	11	2,095	0.52%
2018/04/24	1	16.70	0	0.00	17.00	1	2,238	0.04%
2018/04/20	3	17.63	0	0.00	17.70	3	2,530	0.12%
2018/04/19	0	0.00	2	17.88	17.90	-2	2,824	-0.07%
2018/04/18	1	17.20	0	0.00	16.95	1	2,812	0.04%
2018/04/17	1	17.05	1	17.45	17.05	0	2,858	0.00%
2018/04/12	2	17.55	2	17.60	17.70	0	3,433	0.00%
2018/04/02	3	17.60	0	0.00	17.65	3	3,469	0.09%
2018/03/31	14	17.55	0	0.00	17.60	14	3,472	0.40%
2018/03/30	20	17.77	0	0.00	17.70	20	3,542	0.56%
2018/03/29	18	18.05	9	18.25	18.10	9	3,540	0.25%
2018/03/28	3	18.48	5	18.65	18.45	-2	3,559	-0.06%
2018/03/27	0	0.00	9	18.95	18.95	-9	3,559	-0.25%
2018/03/26	1	18.00	6	18.19	18.15	-5	3,557	-0.14%
2018/03/23	6	18.34	1.9	18.38	18.20	4.1	3,551	0.11%
2018/03/21	0	0.00	2	19.00	18.95	-2	3,629	-0.06%
2018/03/19	0	0.00	6	19.25	19.20	-6	3,609	-0.17%
2018/03/16	36	19.26	0	0.00	19.20	36	3,599	1.00%
2018/03/15	2	19.40	6	19.67	19.40	-4	3,589	-0.11%
2018/03/14	18	19.77	11	19.66	19.60	7	3,582	0.20%
2018/03/13	4	19.43	2	19.35	19.30	2	3,572	0.06%
2018/03/09	1	19.00	0	0.00	18.95	1	3,546	0.03%
2018/03/08	0	0.00	1	19.45	19.30	-1	3,549	-0.03%
2018/03/07	1	18.65	15	19.40	18.65	-14	3,520	-0.40%
2018/03/06	14	19.95	3	19.95	19.60	11	3,511	0.31%
2018/03/05	3	19.03	6	19.21	19.60	-3	3,454	-0.09%
2018/03/02	2	17.83	20	17.85	17.90	-18	3,377	-0.53%
2018/02/27	3	17.82	0	0.00	17.85	3	3,378	0.09%
2018/02/26	1	17.85	1	17.85	17.85	0	3,373	0.00%
2018/02/22	0	0.00	2	18.13	18.05	-2	3,371	-0.06%
2018/02/12	2	17.08	14	17.27	17.10	-12	3,345	-0.36%
2018/02/09	2	16.63	7	17.33	17.20	-5	3,323	-0.15%
2018/02/08	22	16.50	1	16.65	16.50	21	3,265	0.64%
2018/02/07	1	16.90	0	0.00	16.90	1	3,256	0.03%
2018/02/06	42	16.80	10	16.72	16.80	32	3,261	0.98%
2018/02/05	2	18.35	0	0.00	18.35	2	3,204	0.06%
2018/02/01	6	19.33	21	19.13	19.15	-15	3,286	-0.46%
2018/01/31	2	18.98	0.1	19.05	19.15	1.9	3,286	0.06%
2018/01/30	4	19.13	5	19.26	19.30	-1	3,279	-0.03%
2018/01/29	1	19.55	0	0.00	19.50	1	3,281	0.03%
2018/01/26	4	19.76	0	0.00	19.70	4	3,279	0.12%
2018/01/25	6	20.68	8	19.67	19.65	-2	3,269	-0.06%
2018/01/24	1	20.50	0	0.00	20.70	1	3,200	0.03%
2018/01/23	20	20.80	39	20.86	20.50	-19	3,194	-0.59%
2018/01/22	13	21.05	7	21.16	21.10	6	3,165	0.19%
2018/01/19	10	21.10	14	20.95	20.85	-4	3,165	-0.13%
2018/01/18	57	22.50	55	22.25	21.30	2	3,074	0.07%
2018/01/17	29	22.00	15.2	21.72	22.20	13.8	2,943	0.47%
2018/01/16	21	22.01	7	21.97	22.10	14	2,876	0.49%
2018/01/15	32	21.13	114	22.12	22.20	-82	2,692	-3.05%	大賣/
2018/01/12	1	20.15	29	20.34	20.20	-28	2,478	-1.13%
2018/01/11	23	19.99	3	20.00	19.95	20	2,452	0.82%
2018/01/10	49	20.22	0	0.00	19.90	49	2,405	2.04%
2018/01/09	17	20.19	11	20.26	20.85	6	2,221	0.27%
2018/01/08	1	19.15	3	19.28	19.15	-2	1,980	-0.10%
2018/01/05	49	18.90	46	18.59	18.95	3	1,943	0.15%
2018/01/04	0	0.00	1	18.30	18.15	-1	1,896	-0.05%
2018/01/03	1	18.05	2	18.10	18.00	-1	1,910	-0.05%